KissMeData/234070/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	161039	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240628	151052	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240628	141051	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240628	131050	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240628	121048	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240628	111031	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240628	101027	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240628	091030	57	100.00	KONEX			N	N	N	N		N	1338	-235	4	-14.94	1338	1	100.00	1338	1338	1338	1808	1338	1573	1338.00	0.00	0	0	1573	1573	1573	1573	1573	1573	1573	35	235	500	940	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.04	1000	20240213	33.80	1977	-32.32	20240510	1000	33.80	20240213	2575	-48.04	20230714	1000	33.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240627	161022	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240627	151029	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240627	141027	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240627	131026	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240627	121029	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240627	111028	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240627	101028	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240627	091027	57	100.00	KONEX			N	N	N	N		N	1573	205	1	14.99	1573	1	0.10	1573	1573	1573	1573	1163	1368	1573.00	0.00	0	0	1368	1368	1368	1368	1368	1368	1368	35	205	500	820	1	1	6938482	109	2.27	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.91	1000	20240213	57.30	1977	-20.44	20240510	1000	57.30	20240213	2575	-38.91	20230714	1000	57.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240626	161023	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1369368	1001	100100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.01	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240626	151028	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1369368	1001	100100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.01	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240626	141024	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1369368	1001	100100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.01	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240626	131026	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1369368	1001	100100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.01	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240626	121024	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1369368	1001	100100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.01	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240626	111025	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1368	1	100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240626	101023	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1368	1	100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240626	091026	57	100.00	KONEX			N	N	N	N		N	1368	-241	4	-14.98	1368	1	100.00	1368	1368	1368	1850	1368	1609	1368.00	0.00	0	0	1609	1609	1609	1609	1609	1609	1609	35	241	500	960	1	1	6938482	95	1.97	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.87	1000	20240213	36.80	1977	-30.80	20240510	1000	36.80	20240213	2575	-46.87	20230714	1000	36.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240625	161022	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240625	151020	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240625	141024	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240625	131024	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240625	121027	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240625	111025	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240625	101023	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240625	091023	57	100.00	KONEX			N	N	N	N		N	1609	199	2	14.11	1609	1	100.00	1609	1609	1609	1621	1199	1410	1609.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	35	211	500	840	1	1	6938482	112	2.32	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.51	1000	20240213	60.90	1977	-18.61	20240510	1000	60.90	20240213	2575	-37.51	20230714	1000	60.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240624	161023	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240624	151019	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240624	141020	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240624	131018	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240624	121020	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240624	111022	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240624	101020	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240624	091020	57	100.00	KONEX			N	N	N	N		N	1410	177	2	14.36	1410	1	0.04	1410	1410	1410	1417	1049	1233	1410.00	0.00	0	0	1521	1377	1305	1161	1089	1341	1125	35	184	500	730	1	1	6938482	98	2.03	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.24	1000	20240213	41.00	1977	-28.68	20240510	1000	41.00	20240213	2575	-45.24	20230714	1000	41.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240621	160946	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	2805291	2275	227500.00	1233	1449	1233	1667	1233	1450	1233.09	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.03	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240621	150947	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	2805291	2275	227500.00	1233	1449	1233	1667	1233	1450	1233.09	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.03	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240621	140945	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	1346652	1092	109200.00	1233	1449	1233	1667	1233	1450	1233.20	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	101	2.09	0.20	12	0.02	694.00	7256.00	2575	20230714	-43.73	1000	20240213	44.90	1977	-26.71	20240510	1000	44.90	20240213	2575	-43.73	20230714	1000	44.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240621	130947	57	100.00	KONEX			N	N	N	N		N	1449	-1	5	-0.07	1346652	1092	109200.00	1233	1449	1233	1667	1233	1450	1233.20	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	101	2.09	0.20	12	0.02	694.00	7256.00	2575	20230714	-43.73	1000	20240213	44.90	1977	-26.71	20240510	1000	44.90	20240213	2575	-43.73	20230714	1000	44.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240621	120949	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	1345203	1091	109100.00	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.02	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240621	110947	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	112203	91	9100.00	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240621	100943	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	1233	1	100.00	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240621	090950	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	1233	1	100.00	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	35	217	500	870	1	1	6938482	86	1.78	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.12	1000	20240213	23.30	1977	-37.63	20240510	1000	23.30	20240213	2575	-52.12	20230714	1000	23.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240620	160941	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240620	150943	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240620	140944	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240620	130944	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240620	120942	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240620	110944	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240620	100942	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240620	090947	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	1450	1	50.00	1450	1450	1450	1960	1450	1705	1450.00	0.00	0	0	1852	1778	1631	1557	1410	1815	1594	35	255	500	1020	1	1	6938482	101	2.09	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.69	1000	20240213	45.00	1977	-26.66	20240510	1000	45.00	20240213	2575	-43.69	20230714	1000	45.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240619	160938	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240619	150939	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240619	140946	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240619	130934	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240619	120936	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240619	110940	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240619	100942	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240619	090946	57	100.00	KONEX			N	N	N	N		N	1705	221	2	14.89	3189	2	200.00	1484	1705	1484	1706	1262	1484	1594.50	0.00	0	0	1484	1484	1484	1484	1484	1484	1484	35	222	500	890	1	1	6938482	118	2.46	0.23	12	0.00	694.00	7256.00	2575	20230714	-33.79	1000	20240213	70.50	1977	-13.76	20240510	1000	70.50	20240213	2575	-33.79	20230714	1000	70.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240618	160934	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240618	150933	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240618	140936	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240618	130938	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240618	120935	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240618	110935	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240618	100933	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240618	090942	57	100.00	KONEX			N	N	N	N		N	1484	190	2	14.68	1484	1	100.00	1484	1484	1484	1488	1100	1294	1484.00	0.00	0	0	1294	1294	1294	1294	1294	1294	1294	35	194	500	770	1	1	6938482	103	2.14	0.20	12	0.00	694.00	7256.00	2575	20230714	-42.37	1000	20240213	48.40	1977	-24.94	20240510	1000	48.40	20240213	2575	-42.37	20230714	1000	48.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240617	160927	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240617	150934	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240617	140925	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240617	130924	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240617	120925	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240617	110918	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240617	100919	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240617	090923	57	100.00	KONEX			N	N	N	N		N	1294	-228	4	-14.98	1294	1	33.33	1294	1294	1294	1750	1294	1522	1294.00	0.00	0	0	1815	1668	1595	1448	1375	1632	1412	35	228	500	910	1	1	6938482	90	1.86	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.75	1000	20240213	29.40	1977	-34.55	20240510	1000	29.40	20240213	2575	-49.75	20230714	1000	29.40	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240614	160801	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240614	150804	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240614	140803	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240614	130805	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240614	120808	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240614	110909	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240614	100907	57	100.00	KONEX			N	N	N	N		N	1522	-1	5	-0.07	4787	3	0.00	1523	1742	1522	1751	1295	1523	1595.67	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.89	1000	20240213	52.20	1977	-23.01	20240510	1000	52.20	20240213	2575	-40.89	20230714	1000	52.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240614	090912	57	100.00	KONEX			N	N	N	N		N	1742	219	2	14.38	3265	2	0.00	1523	1742	1523	1751	1295	1523	1632.50	0.00	0	0	1523	1523	1523	1523	1523	1523	1523	35	228	500	910	1	1	6938482	121	2.51	0.24	12	0.00	694.00	7256.00	2575	20230714	-32.35	1000	20240213	74.20	1977	-11.89	20240510	1000	74.20	20240213	2575	-32.35	20230714	1000	74.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240613	160859	54	100.00	KONEX			N	N	N	N		N	1523	-268	4	-14.96	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	106	2.19	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.85	1000	20240213	52.30	1977	-22.96	20240510	1000	52.30	20240213	2575	-40.85	20230714	1000	52.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
91	20240613	150914	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
92	20240613	140904	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
93	20240613	130903	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
94	20240613	120906	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
95	20240613	110859	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
96	20240613	100859	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
97	20240613	090907	54	100.00	KONEX			N	N	N	N		N	1791	0	3	0.00	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1945	1868	1714	1637	1483	1906	1675	35	264	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
98	20240612	160851	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240612	150903	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240612	140855	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240612	130857	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240612	120854	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240612	110854	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240612	100856	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240612	090857	57	100.00	KONEX			N	N	N	N		N	1791	231	2	14.81	3351	2	200.00	1560	1791	1560	1794	1326	1560	1675.50	0.00	0	0	1560	1560	1560	1560	1560	1560	1560	35	234	500	930	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.45	1000	20240213	79.10	1977	-9.41	20240510	1000	79.10	20240213	2575	-30.45	20230714	1000	79.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240610	160848	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2720	2	200.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240610	150857	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2720	2	200.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240610	140853	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2720	2	200.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240610	130849	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	2720	2	200.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240610	120851	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	1360	1	100.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240610	110853	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	1360	1	100.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240610	100850	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	1360	1	100.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240610	090855	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	1360	1	100.00	1360	1360	1360	1838	1360	1599	1360.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.18	1000	20240213	36.00	1977	-31.21	20240510	1000	36.00	20240213	2575	-47.18	20230714	1000	36.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240607	160919	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240607	150926	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240607	140920	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240607	130916	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20240607	120921	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20240607	110907	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20240607	100920	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20240607	090919	57	100.00	KONEX			N	N	N	N		N	1599	204	2	14.62	1599	1	100.00	1599	1599	1599	1604	1186	1395	1599.00	0.00	0	0	1395	1395	1395	1395	1395	1395	1395	35	209	500	830	1	1	6938482	111	2.30	0.22	12	0.00	694.00	7256.00	2575	20230714	-37.90	1000	20240213	59.90	1977	-19.12	20240510	1000	59.90	20240213	2575	-37.90	20230714	1000	59.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20240605	160917	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20240605	150914	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20240605	140916	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20240605	130915	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20240605	120913	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20240605	110914	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20240605	100912	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20240605	090910	57	100.00	KONEX			N	N	N	N		N	1395	179	2	14.72	1395	1	20.00	1395	1395	1395	1398	1034	1216	1395.00	0.00	0	0	1216	1216	1216	1216	1216	1216	1216	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20240604	160904	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	6080	5	500.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20240604	150904	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	6080	5	500.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20240604	140907	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	6080	5	500.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20240604	130904	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	6080	5	500.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20240604	120902	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	6080	5	500.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20240604	110859	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	3648	3	300.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20240604	100902	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	3648	3	300.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20240604	090902	57	100.00	KONEX			N	N	N	N		N	1216	-214	4	-14.97	3648	3	300.00	1216	1216	1216	1644	1216	1430	1216.00	0.00	0	0	1430	1430	1430	1430	1430	1430	1430	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.78	1000	20240213	21.60	1977	-38.49	20240510	1000	21.60	20240213	2575	-52.78	20230714	1000	21.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20240603	160852	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20240603	150853	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20240603	140852	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20240603	130853	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20240603	120852	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20240603	110846	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20240603	100842	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20240603	090842	57	100.00	KONEX			N	N	N	N		N	1430	184	2	14.77	1430	1	0.10	1430	1430	1430	1432	1060	1246	1430.00	0.00	0	0	1616	1430	1245	1059	874	1338	967	35	186	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.47	1000	20240213	43.00	1977	-27.67	20240510	1000	43.00	20240213	2575	-44.47	20230714	1000	43.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N