KissMeData/243870/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	161051	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240628	151104	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240628	141103	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240628	131102	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240628	121059	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240628	111042	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240628	101039	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	25000	2	18.18	12500	12500	12500	13800	10200	12000	12500.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240628	091042	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12666	12332	12166	11832	11666	12250	11750	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240627	161033	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	132500	11	1.30	12500	12500	12000	14030	10370	12200	12045.45	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240627	151040	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	132500	11	1.30	12500	12500	12000	14030	10370	12200	12045.45	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240627	141038	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	132500	11	1.30	12500	12500	12000	14030	10370	12200	12045.45	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240627	131037	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	132500	11	1.30	12500	12500	12000	14030	10370	12200	12045.45	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240627	121040	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	132500	11	1.30	12500	12500	12000	14030	10370	12200	12045.45	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240627	111040	57	100.00	KONEX			N	N	N	N		N	12500	300	2	2.46	12500	1	0.12	12500	12500	12500	14030	10370	12200	12500.00	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240627	101039	57	100.00	KONEX			N	N	N	N		N	12500	300	2	2.46	12500	1	0.12	12500	12500	12500	14030	10370	12200	12500.00	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20240621	8.70	15500	-19.35	20240221	11500	8.70	20240621	17400	-28.16	20230804	11500	8.70	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240627	091039	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	0.00	0	0	12920	12560	12130	11770	11340	12345	11555	14	1830	500	8050	10	1	2892631	353	3.40	1.31	12	0.00	3585.00	9278.00	17400	20230804	-29.89	11500	20240621	6.09	15500	-21.29	20240221	11500	6.09	20240621	17400	-29.89	20230804	11500	6.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240626	161035	57	100.00	KONEX			N	N	N	N		N	12200	-290	5	-2.32	10348790	849	84900.00	12490	12490	11700	14360	10620	12490	12189.39	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	353	3.40	1.31	12	0.03	3585.00	9278.00	17400	20230804	-29.89	11500	20240621	6.09	15500	-21.29	20240221	11500	6.09	20240621	17400	-29.89	20230804	11500	6.09	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240626	151039	57	100.00	KONEX			N	N	N	N		N	12180	-310	5	-2.48	4253750	349	34900.00	12490	12490	11700	14360	10620	12490	12188.40	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	352	3.40	1.31	12	0.01	3585.00	9278.00	17400	20230804	-30.00	11500	20240621	5.91	15500	-21.42	20240221	11500	5.91	20240621	17400	-30.00	20230804	11500	5.91	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240626	141035	57	100.00	KONEX			N	N	N	N		N	12190	-300	5	-2.40	2961990	243	24300.00	12490	12490	12180	14360	10620	12490	12189.26	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	353	3.40	1.31	12	0.01	3585.00	9278.00	17400	20230804	-29.94	11500	20240621	6.00	15500	-21.35	20240221	11500	6.00	20240621	17400	-29.94	20230804	11500	6.00	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240626	131037	57	100.00	KONEX			N	N	N	N		N	12190	-300	5	-2.40	975020	80	8000.00	12490	12490	12180	14360	10620	12490	12187.75	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	353	3.40	1.31	12	0.00	3585.00	9278.00	17400	20230804	-29.94	11500	20240621	6.00	15500	-21.35	20240221	11500	6.00	20240621	17400	-29.94	20230804	11500	6.00	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240626	121036	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	12490	1	100.00	12490	12490	12490	14360	10620	12490	12490.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240626	111037	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	12490	1	100.00	12490	12490	12490	14360	10620	12490	12490.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240626	101035	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	12490	1	100.00	12490	12490	12490	14360	10620	12490	12490.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240626	091037	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	14	1870	500	8240	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240625	161034	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240625	151032	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240625	141035	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240625	131036	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240625	121038	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240625	111036	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240625	101034	57	100.00	KONEX			N	N	N	N		N	12490	190	2	1.54	12490	1	0.26	12490	12490	12490	14140	10460	12300	12490.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20240621	8.61	15500	-19.42	20240221	11500	8.61	20240621	17400	-28.22	20230804	11500	8.61	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240625	091034	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	0.00	0	0	12946	12622	12066	11742	11186	12785	11905	14	1840	500	8110	10	1	2892631	356	3.43	1.33	12	0.00	3585.00	9278.00	17400	20230804	-29.31	11500	20240621	6.96	15500	-20.65	20240221	11500	6.96	20240621	17400	-29.31	20230804	11500	6.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240624	161034	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	4572960	386	102.39	12000	12390	11510	14300	10580	12440	11847.05	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	356	3.43	1.33	12	0.01	3585.00	9278.00	17400	20230804	-29.31	11500	20240621	6.96	15500	-20.65	20240221	11500	6.96	20240621	17400	-29.31	20230804	11500	6.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240624	151030	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	4572960	386	102.39	12000	12390	11510	14300	10580	12440	11847.05	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	356	3.43	1.33	12	0.01	3585.00	9278.00	17400	20230804	-29.31	11500	20240621	6.96	15500	-20.65	20240221	11500	6.96	20240621	17400	-29.31	20230804	11500	6.96	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240624	141031	57	100.00	KONEX			N	N	N	N		N	12000	-440	5	-3.54	4560660	385	102.12	12000	12390	11510	14300	10580	12440	11845.87	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240624	131030	57	100.00	KONEX			N	N	N	N		N	12000	-440	5	-3.54	4560660	385	102.12	12000	12390	11510	14300	10580	12440	11845.87	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240624	121031	57	100.00	KONEX			N	N	N	N		N	12340	-100	5	-0.80	4548660	384	101.86	12000	12390	11510	14300	10580	12440	11845.47	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	357	3.44	1.33	12	0.01	3585.00	9278.00	17400	20230804	-29.08	11500	20240621	7.30	15500	-20.39	20240221	11500	7.30	20240621	17400	-29.08	20230804	11500	7.30	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240624	111033	57	100.00	KONEX			N	N	N	N		N	12390	-50	5	-0.40	4388240	371	98.41	12000	12390	11510	14300	10580	12440	11828.14	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	358	3.46	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.79	11500	20240621	7.74	15500	-20.06	20240221	11500	7.74	20240621	17400	-28.79	20230804	11500	7.74	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240624	101031	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	360	3.47	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.51	11500	20240621	8.17	15500	-19.74	20240221	11500	8.17	20240621	17400	-28.51	20230804	11500	8.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240624	091031	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	13120	12780	12140	11800	11160	12460	11480	14	1860	500	8210	10	1	2892631	360	3.47	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.51	11500	20240621	8.17	15500	-19.74	20240221	11500	8.17	20240621	17400	-28.51	20230804	11500	8.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240621	160956	57	100.00	KONEX	신저가		N	N	N	N		N	12440	170	2	1.39	4502790	377	267.38	12480	12480	11500	14110	10430	12270	11943.74	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	360	3.47	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.51	11500	20240621	8.17	15500	-19.74	20240221	11500	8.17	20240621	17400	-28.51	20230804	11500	8.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240621	150957	57	100.00	KONEX	신저가		N	N	N	N		N	12440	170	2	1.39	4502790	377	267.38	12480	12480	11500	14110	10430	12270	11943.74	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	360	3.47	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.51	11500	20240621	8.17	15500	-19.74	20240221	11500	8.17	20240621	17400	-28.51	20230804	11500	8.17	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240621	140955	57	100.00	KONEX	신저가		N	N	N	N		N	12000	-270	5	-2.20	3289350	276	195.74	12480	12480	11500	14110	10430	12270	11917.93	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240621	130957	57	100.00	KONEX	신저가		N	N	N	N		N	12000	-270	5	-2.20	3289350	276	195.74	12480	12480	11500	14110	10430	12270	11917.93	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-31.03	11500	20240621	4.35	15500	-22.58	20240221	11500	4.35	20240621	17400	-31.03	20230804	11500	4.35	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240621	121000	57	100.00	KONEX	신저가		N	N	N	N		N	12480	210	2	1.71	3277350	275	195.04	12480	12480	11500	14110	10430	12270	11917.64	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240621	110957	57	100.00	KONEX	신저가		N	N	N	N		N	12480	210	2	1.71	3277350	275	195.04	12480	12480	11500	14110	10430	12270	11917.64	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240621	100954	57	100.00	KONEX	신저가		N	N	N	N		N	12480	210	2	1.71	3277350	275	195.04	12480	12480	11500	14110	10430	12270	11917.64	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	361	3.48	1.35	12	0.01	3585.00	9278.00	17400	20230804	-28.28	11500	20240621	8.52	15500	-19.48	20240221	11500	8.52	20240621	17400	-28.28	20230804	11500	8.52	20240621	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240621	091000	57	100.00	KONEX			N	N	N	N		N	12270	0	3	0.00	0	0	0.00	0	0	0	14110	10430	12270	0.00	0.00	0	0	12450	12360	12180	12090	11910	12405	12135	14	1840	500	8090	10	1	2892631	355	3.42	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.48	11570	20240607	6.05	15500	-20.84	20240221	11570	6.05	20240607	17400	-29.48	20230804	11570	6.05	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240620	160952	57	100.00	KONEX			N	N	N	N		N	12270	260	2	2.16	1692320	141	88.68	12010	12270	12000	13810	10210	12010	12002.27	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	355	3.42	1.32	12	0.00	3585.00	9278.00	17400	20230804	-29.48	11570	20240607	6.05	15500	-20.84	20240221	11570	6.05	20240607	17400	-29.48	20230804	11570	6.05	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240620	150954	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	1680050	140	88.05	12010	12010	12000	13810	10210	12010	12000.36	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240620	140954	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	1680050	140	88.05	12010	12010	12000	13810	10210	12010	12000.36	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240620	130954	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	1680050	140	88.05	12010	12010	12000	13810	10210	12010	12000.36	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240620	120952	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	1680050	140	88.05	12010	12010	12000	13810	10210	12010	12000.36	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240620	110954	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	1680050	140	88.05	12010	12010	12000	13810	10210	12010	12000.36	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240620	100955	57	100.00	KONEX			N	N	N	N		N	12000	-10	5	-0.08	120010	10	6.29	12010	12010	12000	13810	10210	12010	12001.00	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-31.03	11570	20240607	3.72	15500	-22.58	20240221	11570	3.72	20240607	17400	-31.03	20230804	11570	3.72	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240620	090958	57	100.00	KONEX			N	N	N	N		N	12010	0	3	0.00	0	0	0.00	0	0	0	13810	10210	12010	0.00	0.00	0	0	13276	12642	12326	11692	11376	12485	11535	14	1800	500	7920	10	1	2892631	347	3.35	1.29	12	0.00	3585.00	9278.00	17400	20230804	-30.98	11570	20240607	3.80	15500	-22.52	20240221	11570	3.80	20240607	17400	-30.98	20230804	11570	3.80	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240619	160949	57	100.00	KONEX			N	N	N	N		N	12010	-90	5	-0.74	1924090	159	611.54	12960	12960	12010	13910	10290	12100	12101.19	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	347	3.35	1.29	12	0.01	3585.00	9278.00	17400	20230804	-30.98	11500	20230613	4.43	15500	-22.52	20240221	11570	3.80	20240607	17400	-30.98	20230804	11570	3.80	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240619	150949	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	1443690	119	457.69	12960	12960	12100	13910	10290	12100	12131.85	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	350	3.38	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.46	11500	20230613	5.22	15500	-21.94	20240221	11570	4.58	20240607	17400	-30.46	20230804	11570	4.58	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240619	140957	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	233690	19	73.08	12960	12960	12100	13910	10290	12100	12299.47	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	350	3.38	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.46	11500	20230613	5.22	15500	-21.94	20240221	11570	4.58	20240607	17400	-30.46	20230804	11570	4.58	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240619	130944	57	100.00	KONEX			N	N	N	N		N	12470	370	2	3.06	161090	13	50.00	12960	12960	12200	13910	10290	12100	12391.54	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	361	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.33	11500	20230613	8.43	15500	-19.55	20240221	11570	7.78	20240607	17400	-28.33	20230804	11570	7.78	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240619	120947	57	100.00	KONEX			N	N	N	N		N	12470	370	2	3.06	161090	13	50.00	12960	12960	12200	13910	10290	12100	12391.54	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	361	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.33	11500	20230613	8.43	15500	-19.55	20240221	11570	7.78	20240607	17400	-28.33	20230804	11570	7.78	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240619	110950	57	100.00	KONEX			N	N	N	N		N	12470	370	2	3.06	161090	13	50.00	12960	12960	12200	13910	10290	12100	12391.54	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	361	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.33	11500	20230613	8.43	15500	-19.55	20240221	11570	7.78	20240607	17400	-28.33	20230804	11570	7.78	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240619	100953	57	100.00	KONEX			N	N	N	N		N	12200	100	2	0.83	148620	12	46.15	12960	12960	12200	13910	10290	12100	12385.00	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	353	3.40	1.31	12	0.00	3585.00	9278.00	17400	20230804	-29.89	11500	20230613	6.09	15500	-21.29	20240221	11570	5.45	20240607	17400	-29.89	20230804	11570	5.45	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240619	090957	57	100.00	KONEX			N	N	N	N		N	12960	860	2	7.11	12960	1	3.85	12960	12960	12960	13910	10290	12100	12960.00	0.00	0	0	13966	13032	12566	11632	11166	12800	11400	14	1810	500	7980	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.52	11500	20230613	12.70	15500	-16.39	20240221	11570	12.01	20240607	17400	-25.52	20230804	11570	12.01	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240618	160945	57	100.00	KONEX			N	N	N	N		N	12100	-320	5	-2.58	320070	26	8.25	13000	13500	12100	14280	10560	12420	12310.38	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	350	3.38	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.46	11500	20230612	5.22	15500	-21.94	20240221	11570	4.58	20240607	17400	-30.46	20230804	11570	4.58	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240618	150943	57	100.00	KONEX			N	N	N	N		N	12100	-320	5	-2.58	320070	26	8.25	13000	13500	12100	14280	10560	12420	12310.38	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	350	3.38	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.46	11500	20230612	5.22	15500	-21.94	20240221	11570	4.58	20240607	17400	-30.46	20230804	11570	4.58	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240618	140947	57	100.00	KONEX			N	N	N	N		N	12590	170	2	1.37	78070	6	1.90	13000	13500	12500	14280	10560	12420	13011.67	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.64	11500	20230612	9.48	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11570	8.82	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240618	130948	57	100.00	KONEX			N	N	N	N		N	12590	170	2	1.37	78070	6	1.90	13000	13500	12500	14280	10560	12420	13011.67	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.64	11500	20230612	9.48	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11570	8.82	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240618	120945	57	100.00	KONEX			N	N	N	N		N	12590	170	2	1.37	78070	6	1.90	13000	13500	12500	14280	10560	12420	13011.67	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.64	11500	20230612	9.48	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11570	8.82	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240618	110945	57	100.00	KONEX			N	N	N	N		N	12590	170	2	1.37	78070	6	1.90	13000	13500	12500	14280	10560	12420	13011.67	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.64	11500	20230612	9.48	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11570	8.82	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240618	100943	57	100.00	KONEX			N	N	N	N		N	12590	170	2	1.37	78070	6	1.90	13000	13500	12500	14280	10560	12420	13011.67	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.64	11500	20230612	9.48	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11570	8.82	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240618	090953	57	100.00	KONEX			N	N	N	N		N	13500	1080	2	8.70	26500	2	0.63	13000	13500	13000	14280	10560	12420	13250.00	0.00	0	0	13420	12920	12480	11980	11540	12700	11760	14	1860	500	8190	10	1	2892631	391	3.77	1.46	12	0.00	3585.00	9278.00	17400	20230804	-22.41	11500	20230612	17.39	15500	-12.90	20240221	11570	16.68	20240607	17400	-22.41	20230804	11570	16.68	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240617	160937	57	100.00	KONEX			N	N	N	N		N	12420	20	2	0.16	3852650	315	414.47	12980	12980	12040	14260	10540	12400	12230.63	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	359	3.46	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.62	11500	20230612	8.00	15500	-19.87	20240221	11570	7.35	20240607	17400	-28.62	20230804	11570	7.35	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240617	150944	57	100.00	KONEX			N	N	N	N		N	12420	20	2	0.16	3852650	315	414.47	12980	12980	12040	14260	10540	12400	12230.63	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	359	3.46	1.34	12	0.01	3585.00	9278.00	17400	20230804	-28.62	11500	20230612	8.00	15500	-19.87	20240221	11570	7.35	20240607	17400	-28.62	20230804	11570	7.35	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240617	140935	57	100.00	KONEX			N	N	N	N		N	12040	-360	5	-2.90	306100	24	31.58	12980	12980	12040	14260	10540	12400	12754.17	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	348	3.36	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.80	11500	20230612	4.70	15500	-22.32	20240221	11570	4.06	20240607	17400	-30.80	20230804	11570	4.06	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240617	130934	57	100.00	KONEX			N	N	N	N		N	12040	-360	5	-2.90	306100	24	31.58	12980	12980	12040	14260	10540	12400	12754.17	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	348	3.36	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.80	11500	20230612	4.70	15500	-22.32	20240221	11570	4.06	20240607	17400	-30.80	20230804	11570	4.06	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240617	120935	57	100.00	KONEX			N	N	N	N		N	12040	-360	5	-2.90	306100	24	31.58	12980	12980	12040	14260	10540	12400	12754.17	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	348	3.36	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.80	11500	20230612	4.70	15500	-22.32	20240221	11570	4.06	20240607	17400	-30.80	20230804	11570	4.06	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240617	110927	57	100.00	KONEX			N	N	N	N		N	12040	-360	5	-2.90	306100	24	31.58	12980	12980	12040	14260	10540	12400	12754.17	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	348	3.36	1.30	12	0.00	3585.00	9278.00	17400	20230804	-30.80	11500	20230612	4.70	15500	-22.32	20240221	11570	4.06	20240607	17400	-30.80	20230804	11570	4.06	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240617	100928	57	100.00	KONEX			N	N	N	N		N	12980	580	2	4.68	12980	1	1.32	12980	12980	12980	14260	10540	12400	12980.00	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11500	20230612	12.87	15500	-16.26	20240221	11570	12.19	20240607	17400	-25.40	20230804	11570	12.19	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240617	090933	57	100.00	KONEX			N	N	N	N		N	12980	580	2	4.68	12980	1	1.32	12980	12980	12980	14260	10540	12400	12980.00	0.00	0	0	14466	13432	12916	11882	11366	13175	11625	14	1860	500	8180	10	1	2892631	375	3.62	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.40	11500	20230612	12.87	15500	-16.26	20240221	11570	12.19	20240607	17400	-25.40	20230804	11570	12.19	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240614	160810	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	972720	76	5.44	12990	13950	12400	14260	10540	12400	12798.95	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	359	3.46	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.74	11500	20230612	7.83	15500	-20.00	20240221	11570	7.17	20240607	17400	-28.74	20230804	11570	7.17	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240614	150813	57	100.00	KONEX			N	N	N	N		N	12460	60	2	0.48	960320	75	5.37	12990	13950	12460	14260	10540	12400	12804.27	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	360	3.48	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.39	11500	20230612	8.35	15500	-19.61	20240221	11570	7.69	20240607	17400	-28.39	20230804	11570	7.69	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240614	140811	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	947860	74	5.30	12990	13950	12500	14260	10540	12400	12808.92	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20230612	8.70	15500	-19.35	20240221	11570	8.04	20240607	17400	-28.16	20230804	11570	8.04	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240614	130814	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	947860	74	5.30	12990	13950	12500	14260	10540	12400	12808.92	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20230612	8.70	15500	-19.35	20240221	11570	8.04	20240607	17400	-28.16	20230804	11570	8.04	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240614	120816	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	747860	58	4.15	12990	13950	12500	14260	10540	12400	12894.14	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.16	11500	20230612	8.70	15500	-19.35	20240221	11570	8.04	20240607	17400	-28.16	20230804	11570	8.04	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240614	110919	57	100.00	KONEX			N	N	N	N		N	13000	600	2	4.84	560360	43	3.08	12990	13950	12990	14260	10540	12400	13031.63	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11500	20230612	13.04	15500	-16.13	20240221	11570	12.36	20240607	17400	-25.29	20230804	11570	12.36	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240614	100916	57	100.00	KONEX			N	N	N	N		N	13950	1550	2	12.50	157360	12	0.86	12990	13950	12990	14260	10540	12400	13113.33	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	404	3.89	1.50	12	0.00	3585.00	9278.00	17400	20230804	-19.83	11500	20230612	21.30	15500	-10.00	20240221	11570	20.57	20240607	17400	-19.83	20230804	11570	20.57	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240614	090922	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13446	12922	12476	11952	11506	12700	11730	14	1860	500	8180	10	1	2892631	359	3.46	1.34	12	0.00	3585.00	9278.00	17400	20230804	-28.74	11500	20230612	7.83	15500	-20.00	20240221	11570	7.17	20240607	17400	-28.74	20230804	11570	7.17	20240607	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240613	160909	57	100.00	KONEX			N	N	N	N		N	12400	-110	5	-0.88	17063430	1396	3404.88	13000	13000	12030	14380	10640	12510	12223.09	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	359	3.46	1.34	12	0.05	3585.00	9278.00	17400	20230804	-28.74	11500	20230612	7.83	15500	-20.00	20240221	11570	7.17	20240607	17400	-28.74	20230804	11500	7.83	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240613	150924	57	100.00	KONEX			N	N	N	N		N	12430	-80	5	-0.64	17051030	1395	3402.44	13000	13000	12030	14380	10640	12510	12222.96	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	360	3.47	1.34	12	0.05	3585.00	9278.00	17400	20230804	-28.56	11500	20230612	8.09	15500	-19.81	20240221	11570	7.43	20240607	17400	-28.56	20230804	11500	8.09	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240613	140915	57	100.00	KONEX			N	N	N	N		N	12430	-80	5	-0.64	17038600	1394	3400.00	13000	13000	12030	14380	10640	12510	12222.81	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	360	3.47	1.34	12	0.05	3585.00	9278.00	17400	20230804	-28.56	11500	20230612	8.09	15500	-19.81	20240221	11570	7.43	20240607	17400	-28.56	20230804	11500	8.09	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240613	130912	57	100.00	KONEX			N	N	N	N		N	12430	-80	5	-0.64	15559340	1275	3109.76	13000	13000	12030	14380	10640	12510	12203.40	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	360	3.47	1.34	12	0.04	3585.00	9278.00	17400	20230804	-28.56	11500	20230612	8.09	15500	-19.81	20240221	11570	7.43	20240607	17400	-28.56	20230804	11500	8.09	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240613	120916	57	100.00	KONEX			N	N	N	N		N	12400	-110	5	-0.88	8371160	692	1687.80	13000	13000	12030	14380	10640	12510	12097.05	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	359	3.46	1.34	12	0.02	3585.00	9278.00	17400	20230804	-28.74	11500	20230612	7.83	15500	-20.00	20240221	11570	7.17	20240607	17400	-28.74	20230804	11500	7.83	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240613	110908	57	100.00	KONEX			N	N	N	N		N	12030	-480	5	-3.84	5454360	452	1102.44	13000	13000	12030	14380	10640	12510	12067.17	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	348	3.36	1.30	12	0.02	3585.00	9278.00	17400	20230804	-30.86	11500	20230612	4.61	15500	-22.39	20240221	11570	3.98	20240607	17400	-30.86	20230804	11500	4.61	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240613	100908	57	100.00	KONEX			N	N	N	N		N	13000	490	2	3.92	13000	1	2.44	13000	13000	13000	14380	10640	12510	13000.00	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11500	20230612	13.04	15500	-16.13	20240221	11570	12.36	20240607	17400	-25.29	20230804	11500	13.04	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240613	090917	57	100.00	KONEX			N	N	N	N		N	12510	0	3	0.00	0	0	0.00	0	0	0	14380	10640	12510	0.00	0.00	0	0	13163	12836	12673	12346	12183	12755	12265	14	1870	500	8250	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230613	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240612	160901	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240612	150911	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240612	140905	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240612	130907	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240612	120903	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240612	110903	57	100.00	KONEX			N	N	N	N		N	12510	20	2	0.16	513400	41	4.24	13000	13000	12510	14360	10620	12490	12521.95	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	362	3.49	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.10	11500	20230612	8.78	15500	-19.29	20240221	11570	8.12	20240607	17400	-28.10	20230804	11500	8.78	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240612	100906	57	100.00	KONEX			N	N	N	N		N	13000	510	2	4.08	13000	1	0.10	13000	13000	13000	14360	10620	12490	13000.00	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	376	3.63	1.40	12	0.00	3585.00	9278.00	17400	20230804	-25.29	11500	20230612	13.04	15500	-16.13	20240221	11570	12.36	20240607	17400	-25.29	20230804	11500	13.04	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240612	090907	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13390	12940	12550	12100	11710	12745	11905	14	1870	500	8240	10	1	2892631	361	3.48	1.35	12	0.00	3585.00	9278.00	17400	20230804	-28.22	11500	20230612	8.61	15500	-19.42	20240221	11570	7.95	20240607	17400	-28.22	20230804	11500	8.61	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240610	160858	57	100.00	KONEX			N	N	N	N		N	12590	-560	5	-4.26	19059890	1536	253.05	12210	12990	12120	15120	11180	13150	12408.78	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	364	3.51	1.36	12	0.05	3585.00	9278.00	17400	20230804	-27.64	11180	20230601	12.61	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11500	9.48	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240610	150906	57	100.00	KONEX			N	N	N	N		N	12590	-560	5	-4.26	16101240	1301	214.33	12210	12990	12120	15120	11180	13150	12376.05	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	364	3.51	1.36	12	0.04	3585.00	9278.00	17400	20230804	-27.64	11180	20230601	12.61	15500	-18.77	20240221	11570	8.82	20240607	17400	-27.64	20230804	11500	9.48	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240610	140902	57	100.00	KONEX			N	N	N	N		N	12760	-390	5	-2.97	3596700	295	48.60	12210	12990	12160	15120	11180	13150	12192.20	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	369	3.56	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.67	11180	20230601	14.13	15500	-17.68	20240221	11570	10.29	20240607	17400	-26.67	20230804	11500	10.96	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240610	130858	57	100.00	KONEX			N	N	N	N		N	12760	-390	5	-2.97	3596700	295	48.60	12210	12990	12160	15120	11180	13150	12192.20	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	369	3.56	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.67	11180	20230601	14.13	15500	-17.68	20240221	11570	10.29	20240607	17400	-26.67	20230804	11500	10.96	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240610	120901	57	100.00	KONEX			N	N	N	N		N	12760	-390	5	-2.97	3596700	295	48.60	12210	12990	12160	15120	11180	13150	12192.20	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	369	3.56	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.67	11180	20230601	14.13	15500	-17.68	20240221	11570	10.29	20240607	17400	-26.67	20230804	11500	10.96	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240610	110902	57	100.00	KONEX			N	N	N	N		N	12760	-390	5	-2.97	3596700	295	48.60	12210	12990	12160	15120	11180	13150	12192.20	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	369	3.56	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.67	11180	20230601	14.13	15500	-17.68	20240221	11570	10.29	20240607	17400	-26.67	20230804	11500	10.96	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240610	100859	57	100.00	KONEX			N	N	N	N		N	12780	-370	5	-2.81	3583940	294	48.43	12210	12990	12160	15120	11180	13150	12190.27	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	370	3.56	1.38	12	0.01	3585.00	9278.00	17400	20230804	-26.55	11180	20230601	14.31	15500	-17.55	20240221	11570	10.46	20240607	17400	-26.55	20230804	11500	11.13	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240610	090905	57	100.00	KONEX			N	N	N	N		N	12990	-160	5	-1.22	3558380	292	48.11	12210	12990	12160	15120	11180	13150	12186.23	0.00	0	0	14203	13676	12623	12096	11043	13940	12360	14	1970	500	8670	10	1	2892631	376	3.62	1.40	12	0.01	3585.00	9278.00	17400	20230804	-25.34	11180	20230601	16.19	15500	-16.19	20240221	11570	12.27	20240607	17400	-25.34	20230804	11500	12.96	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240607	160929	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240607	150936	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240607	140930	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240607	130926	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240607	120930	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240607	110917	57	100.00	KONEX			N	N	N	N		N	13150	-340	5	-2.52	7400230	607	60700.00	12500	13150	11570	15510	11470	13490	12191.48	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	380	3.67	1.42	12	0.02	3585.00	9278.00	17400	20230804	-24.43	11180	20230601	17.62	15500	-15.16	20240221	11570	13.66	20240607	17400	-24.43	20230804	11500	14.35	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240607	100930	57	100.00	KONEX			N	N	N	N		N	13000	-490	5	-3.63	7374580	605	60500.00	12500	13000	11570	15510	11470	13490	12189.39	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	376	3.63	1.40	12	0.02	3585.00	9278.00	17400	20230804	-25.29	11180	20230601	16.28	15500	-16.13	20240221	11570	12.36	20240607	17400	-25.29	20230804	11500	13.04	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240607	090929	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240605	160927	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240605	150924	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240605	140926	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240605	130925	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240605	120923	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240605	110923	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240605	100922	57	100.00	KONEX			N	N	N	N		N	13490	890	2	7.06	13490	1	2.63	13490	13490	13490	14490	10710	12600	13490.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240605	090920	57	100.00	KONEX			N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	14400	13500	13000	12100	11600	13250	11850	14	1890	500	8310	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.59	11180	20230601	12.70	15500	-18.71	20240221	11580	8.81	20240524	17400	-27.59	20230804	11500	9.57	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20240604	160914	57	100.00	KONEX			N	N	N	N		N	12600	-890	5	-6.60	491200	38	3800.00	13500	13900	12500	15510	11470	13490	12926.32	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.59	11180	20230601	12.70	15500	-18.71	20240221	11580	8.81	20240524	17400	-27.59	20230804	11500	9.57	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20240604	150914	57	100.00	KONEX			N	N	N	N		N	12600	-890	5	-6.60	491200	38	3800.00	13500	13900	12500	15510	11470	13490	12926.32	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.59	11180	20230601	12.70	15500	-18.71	20240221	11580	8.81	20240524	17400	-27.59	20230804	11500	9.57	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20240604	140917	57	100.00	KONEX			N	N	N	N		N	12600	-890	5	-6.60	478600	37	3700.00	13500	13900	12500	15510	11470	13490	12935.14	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.59	11180	20230601	12.70	15500	-18.71	20240221	11580	8.81	20240524	17400	-27.59	20230804	11500	9.57	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20240604	130914	57	100.00	KONEX			N	N	N	N		N	12600	-890	5	-6.60	478600	37	3700.00	13500	13900	12500	15510	11470	13490	12935.14	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	364	3.51	1.36	12	0.00	3585.00	9278.00	17400	20230804	-27.59	11180	20230601	12.70	15500	-18.71	20240221	11580	8.81	20240524	17400	-27.59	20230804	11500	9.57	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20240604	120912	57	100.00	KONEX			N	N	N	N		N	13900	410	2	3.04	176500	13	1300.00	13500	13900	13500	15510	11470	13490	13576.92	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	402	3.88	1.50	12	0.00	3585.00	9278.00	17400	20230804	-20.11	11180	20230601	24.33	15500	-10.32	20240221	11580	20.03	20240524	17400	-20.11	20230804	11500	20.87	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20240604	110909	57	100.00	KONEX			N	N	N	N		N	13900	410	2	3.04	176500	13	1300.00	13500	13900	13500	15510	11470	13490	13576.92	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	402	3.88	1.50	12	0.00	3585.00	9278.00	17400	20230804	-20.11	11180	20230601	24.33	15500	-10.32	20240221	11580	20.03	20240524	17400	-20.11	20230804	11500	20.87	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20240604	100911	57	100.00	KONEX			N	N	N	N		N	13900	410	2	3.04	176500	13	1300.00	13500	13900	13500	15510	11470	13490	13576.92	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	402	3.88	1.50	12	0.00	3585.00	9278.00	17400	20230804	-20.11	11180	20230601	24.33	15500	-10.32	20240221	11580	20.03	20240524	17400	-20.11	20230804	11500	20.87	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20240604	090911	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	14	2020	500	8900	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20240603	160901	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20240603	150903	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20240603	140901	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20240603	130902	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20240603	120901	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20240603	110856	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20240603	100851	57	100.00	KONEX			N	N	N	N		N	13490	400	2	3.06	13490	1	5.00	13490	13490	13490	15050	11130	13090	13490.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	390	3.76	1.45	12	0.00	3585.00	9278.00	17400	20230804	-22.47	11180	20230601	20.66	15500	-12.97	20240221	11580	16.49	20240524	17400	-22.47	20230804	11500	17.30	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20240603	090852	57	100.00	KONEX			N	N	N	N		N	13090	0	3	0.00	0	0	0.00	0	0	0	15050	11130	13090	0.00	0.00	0	0	13350	13220	12960	12830	12570	13285	12895	14	1960	500	8630	10	1	2892631	379	3.65	1.41	12	0.00	3585.00	9278.00	17400	20230804	-24.77	11180	20230601	17.08	15500	-15.55	20240221	11580	13.04	20240524	17400	-24.77	20230804	11500	13.83	20230612	0.00	N	243870	500	14 억		0	N	N	0	N	00	N