KissMeData/140660/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	160905	57	100.00	KONEX			N	N	N	N		N	1799	-100	5	-5.27	111786	62	0.00	1700	1997	1700	2180	1615	1899	1803.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240628	150917	57	100.00	KONEX			N	N	N	N		N	1799	-100	5	-5.27	111786	62	0.00	1700	1997	1700	2180	1615	1899	1803.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240628	140916	57	100.00	KONEX			N	N	N	N		N	1700	-199	5	-10.48	109987	61	0.00	1700	1997	1700	2180	1615	1899	1803.07	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	42	14.91	0.51	12	0.00	114.00	3341.00	2175	20240514	-21.84	1182	20230831	43.82	2175	-21.84	20240514	1267	34.18	20240404	2175	-21.84	20240514	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240628	130916	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	92987	51	0.00	1700	1997	1700	2180	1615	1899	1823.27	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240628	120914	57	100.00	KONEX			N	N	N	N		N	1997	98	2	5.16	74987	41	0.00	1700	1997	1700	2180	1615	1899	1828.95	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	50	17.52	0.60	12	0.00	114.00	3341.00	2175	20240514	-8.18	1182	20230831	68.95	2175	-8.18	20240514	1267	57.62	20240404	2175	-8.18	20240514	1182	68.95	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240628	110859	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240628	100856	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240628	090858	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240627	160852	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240627	150858	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240627	140855	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240627	130855	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240627	120857	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240627	110856	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240627	100857	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240627	090855	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2098	1998	1899	1799	1700	1999	1800	12	285	500	1140	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240626	160853	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	40899	22	2200.00	1900	1999	1800	2180	1614	1898	1859.05	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240626	150856	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	40899	22	2200.00	1900	1999	1800	2180	1614	1898	1859.05	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240626	140853	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	40899	22	2200.00	1900	1999	1800	2180	1614	1898	1859.05	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240626	130856	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	40899	22	2200.00	1900	1999	1800	2180	1614	1898	1859.05	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240626	120854	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	40899	22	2200.00	1900	1999	1800	2180	1614	1898	1859.05	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.67	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.64	1182	20230831	60.74	2175	-12.64	20240514	1267	49.96	20240404	2175	-12.64	20240514	1182	60.74	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240626	110855	57	100.00	KONEX			N	N	N	N		N	1999	101	2	5.32	20999	11	1100.00	1900	1999	1900	2180	1614	1898	1909.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	50	17.54	0.60	12	0.00	114.00	3341.00	2175	20240514	-8.09	1182	20230831	69.12	2175	-8.09	20240514	1267	57.77	20240404	2175	-8.09	20240514	1182	69.12	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240626	100853	57	100.00	KONEX			N	N	N	N		N	1999	101	2	5.32	20999	11	1100.00	1900	1999	1900	2180	1614	1898	1909.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	50	17.54	0.60	12	0.00	114.00	3341.00	2175	20240514	-8.09	1182	20230831	69.12	2175	-8.09	20240514	1267	57.77	20240404	2175	-8.09	20240514	1182	69.12	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240626	090855	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240625	160852	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240625	150850	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240625	140852	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240625	130854	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240625	120856	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240625	110855	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240625	100852	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	1898	1	5.00	1898	1898	1898	2180	1614	1898	1898.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240625	090853	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1964	1931	1865	1832	1766	1947	1848	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240624	160849	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37069	20	2000.00	1799	1898	1799	2065	1530	1799	1853.45	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240624	150850	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	16191	9	900.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240624	140851	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	16191	9	900.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240624	130848	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	16191	9	900.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240624	120850	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	1799	1	100.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240624	110852	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	1799	1	100.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240624	100850	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	1799	1	100.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240624	090850	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	1799	1	100.00	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240621	160822	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240621	150822	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240621	140820	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240621	130821	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240621	120824	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240621	110822	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240621	100820	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240621	090825	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	10.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240620	160818	57	100.00	KONEX			N	N	N	N		N	1700	-198	5	-10.43	17000	10	1000.00	1700	1700	1700	2180	1614	1898	1700.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	42	14.91	0.51	12	0.00	114.00	3341.00	2175	20240514	-21.84	1182	20230831	43.82	2175	-21.84	20240514	1267	34.18	20240404	2175	-21.84	20240514	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240620	150819	57	100.00	KONEX			N	N	N	N		N	1700	-198	5	-10.43	17000	10	1000.00	1700	1700	1700	2180	1614	1898	1700.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	42	14.91	0.51	12	0.00	114.00	3341.00	2175	20240514	-21.84	1182	20230831	43.82	2175	-21.84	20240514	1267	34.18	20240404	2175	-21.84	20240514	1182	43.82	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240620	140820	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240620	130820	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240620	120819	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240620	110821	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240620	100818	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240620	090824	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	12	282	500	1130	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240619	160815	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240619	150814	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240619	140821	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240619	130812	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240619	120813	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240619	110816	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240619	100817	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	1898	1	1.54	1898	1898	1898	2065	1530	1799	1898.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240619	090823	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	2193	1996	1873	1676	1553	1934	1614	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240618	160811	57	100.00	KONEX			N	N	N	N		N	1799	-90	5	-4.76	124569	65	309.52	1889	2070	1750	2170	1606	1889	1916.45	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240618	150810	57	100.00	KONEX			N	N	N	N		N	1799	-90	5	-4.76	124569	65	309.52	1889	2070	1750	2170	1606	1889	1916.45	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240618	140811	57	100.00	KONEX			N	N	N	N		N	1799	-90	5	-4.76	124569	65	309.52	1889	2070	1750	2170	1606	1889	1916.45	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240618	130815	57	100.00	KONEX			N	N	N	N		N	1800	-89	5	-4.71	121020	63	300.00	1889	2070	1800	2170	1606	1889	1920.95	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240618	120814	57	100.00	KONEX			N	N	N	N		N	1800	-89	5	-4.71	121020	63	300.00	1889	2070	1800	2170	1606	1889	1920.95	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240618	110811	57	100.00	KONEX			N	N	N	N		N	1800	-89	5	-4.71	121020	63	300.00	1889	2070	1800	2170	1606	1889	1920.95	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240618	100811	57	100.00	KONEX			N	N	N	N		N	2000	111	2	5.88	103020	53	252.38	1889	2070	1889	2170	1606	1889	1943.77	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	5	1	2487252	50	17.54	0.60	12	0.00	114.00	3341.00	2175	20240514	-8.05	1182	20230831	69.20	2175	-8.05	20240514	1267	57.85	20240404	2175	-8.05	20240514	1182	69.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240618	090820	57	100.00	KONEX			N	N	N	N		N	1889	0	3	0.00	0	0	0.00	0	0	0	2170	1606	1889	0.00	0.00	0	0	1949	1919	1859	1829	1769	1934	1844	12	281	500	1130	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240617	160806	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240617	150812	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240617	140803	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240617	130802	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240617	120804	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240617	110757	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240617	100758	57	100.00	KONEX			N	N	N	N		N	1889	90	2	5.00	37879	21	2100.00	1799	1889	1799	2065	1530	1799	1803.76	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	47	16.57	0.57	12	0.00	114.00	3341.00	2175	20240514	-13.15	1182	20230831	59.81	2175	-13.15	20240514	1267	49.09	20240404	2175	-13.15	20240514	1182	59.81	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240617	090803	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240614	160653	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240614	150656	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240614	140654	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240614	130653	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240614	120658	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240614	110750	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240614	100747	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240614	090753	57	100.00	KONEX			N	N	N	N		N	1799	34	2	1.93	1799	1	9.09	1799	1799	1799	2025	1501	1765	1799.00	0.00	0	0	1765	1765	1765	1765	1765	1765	1765	12	260	500	1050	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240613	160741	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240613	150753	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240613	140747	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240613	130746	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240613	120748	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240613	110741	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240613	100740	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240613	090750	57	100.00	KONEX			N	N	N	N		N	1765	-310	4	-14.94	19415	11	1100.00	1765	1765	1765	2385	1765	2075	1765.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	12	310	500	1240	1	1	2487252	44	15.48	0.53	12	0.00	114.00	3341.00	2175	20240514	-18.85	1182	20230831	49.32	2175	-18.85	20240514	1267	39.31	20240404	2175	-18.85	20240514	1182	49.32	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240612	160735	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240612	150746	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240612	140738	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240612	130741	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240612	120737	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240612	110738	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20240612	100740	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20240612	090740	57	100.00	KONEX			N	N	N	N		N	2075	180	2	9.50	2075	1	8.33	2075	2075	2075	2175	1611	1895	2075.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	12	280	500	1130	5	1	2487252	52	18.20	0.62	12	0.00	114.00	3341.00	2175	20240514	-4.60	1182	20230831	75.55	2175	-4.60	20240514	1267	63.77	20240404	2175	-4.60	20240514	1182	75.55	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20240610	160732	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20240610	150739	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20240610	140734	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20240610	130732	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20240610	120734	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20240610	110737	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20240610	100734	57	100.00	KONEX			N	N	N	N		N	1898	99	2	5.50	37888	21	6.23	1799	1898	1799	2065	1530	1799	1804.19	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	47	16.65	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.74	1182	20230831	60.58	2175	-12.74	20240514	1267	49.80	20240404	2175	-12.74	20240514	1182	60.58	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20240610	090739	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	2047	1923	1772	1648	1497	1985	1710	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20240607	160759	57	100.00	KONEX			N	N	N	N		N	1799	-100	5	-5.27	547520	337	0.00	1700	1896	1621	2180	1615	1899	1624.69	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	45	15.78	0.54	12	0.01	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20240607	150805	57	100.00	KONEX			N	N	N	N		N	1621	-278	5	-14.64	99946	61	0.00	1700	1896	1621	2180	1615	1899	1638.46	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	40	14.22	0.49	12	0.00	114.00	3341.00	2175	20240514	-25.47	1182	20230831	37.14	2175	-25.47	20240514	1267	27.94	20240404	2175	-25.47	20240514	1182	37.14	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20240607	140759	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	18896	11	0.00	1700	1896	1700	2180	1615	1899	1717.82	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.63	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.83	1182	20230831	60.41	2175	-12.83	20240514	1267	49.64	20240404	2175	-12.83	20240514	1182	60.41	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20240607	130754	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	18896	11	0.00	1700	1896	1700	2180	1615	1899	1717.82	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.63	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.83	1182	20230831	60.41	2175	-12.83	20240514	1267	49.64	20240404	2175	-12.83	20240514	1182	60.41	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20240607	120800	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	18896	11	0.00	1700	1896	1700	2180	1615	1899	1717.82	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.63	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.83	1182	20230831	60.41	2175	-12.83	20240514	1267	49.64	20240404	2175	-12.83	20240514	1182	60.41	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20240607	110747	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	18896	11	0.00	1700	1896	1700	2180	1615	1899	1717.82	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.63	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.83	1182	20230831	60.41	2175	-12.83	20240514	1267	49.64	20240404	2175	-12.83	20240514	1182	60.41	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20240607	100800	57	100.00	KONEX			N	N	N	N		N	1896	-3	5	-0.16	18896	11	0.00	1700	1896	1700	2180	1615	1899	1717.82	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.63	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.83	1182	20230831	60.41	2175	-12.83	20240514	1267	49.64	20240404	2175	-12.83	20240514	1182	60.41	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20240607	090758	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20240605	160756	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20240605	150753	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20240605	140755	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20240605	130756	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20240605	120752	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20240605	110754	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20240605	100753	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20240605	090752	57	100.00	KONEX			N	N	N	N		N	1899	0	3	0.00	0	0	0.00	0	0	0	2180	1615	1899	0.00	0.00	0	0	1899	1899	1899	1899	1899	1899	1899	12	281	500	1130	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20240604	160747	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20240604	150747	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20240604	140749	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20240604	130746	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20240604	120744	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20240604	110741	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20240604	100744	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20240604	090744	57	100.00	KONEX			N	N	N	N		N	1899	99	2	5.50	1899	1	1.96	1899	1899	1899	2070	1530	1800	1899.00	0.00	0	0	2035	1917	1858	1740	1681	1976	1799	12	270	500	1080	1	1	2487252	47	16.66	0.57	12	0.00	114.00	3341.00	2175	20240514	-12.69	1182	20230831	60.66	2175	-12.69	20240514	1267	49.88	20240404	2175	-12.69	20240514	1182	60.66	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20240603	160736	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	93956	51	242.86	1799	1976	1799	2065	1530	1799	1842.27	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20240603	150737	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	93956	51	242.86	1799	1976	1799	2065	1530	1799	1842.27	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20240603	140734	57	100.00	KONEX			N	N	N	N		N	1800	1	2	0.06	93956	51	242.86	1799	1976	1799	2065	1530	1799	1842.27	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.79	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.24	1182	20230831	52.28	2175	-17.24	20240514	1267	42.07	20240404	2175	-17.24	20240514	1182	52.28	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20240603	130736	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20240603	120736	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20240603	110731	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20240603	100728	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20240603	090728	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1831	1765	1731	1665	1849	1749	12	266	500	1070	1	1	2487252	45	15.78	0.54	12	0.00	114.00	3341.00	2175	20240514	-17.29	1182	20230831	52.20	2175	-17.29	20240514	1267	41.99	20240404	2175	-17.29	20240514	1182	52.20	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N