KissMeData/233250/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161039	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240628	151051	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240628	141051	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240628	131050	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240628	121047	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240628	111030	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240628	101027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240628	091030	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240627	161022	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	1.82	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240627	151029	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	1.82	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240627	141026	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	1.82	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240627	131025	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	1.82	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240627	121028	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26500	2	1.82	13000	13500	13000	15520	11480	13500	13250.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240627	111027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240627	101027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240627	091027	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14866	14182	13086	12402	11306	14525	12745	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240626	161023	57	100.00	KONEX			N	N	N	N		N	13500	1510	2	12.59	1410600	110	103.77	11990	13770	11990	13780	10200	11990	12823.64	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	236	-17.22	1.18	12	0.01	-784.00	11449.00	20000	20230704	-32.50	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	20000	-32.50	20230704	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240626	151027	57	100.00	KONEX			N	N	N	N		N	13000	1010	2	8.42	1288890	101	95.28	11990	13770	11990	13780	10200	11990	12761.29	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	227	-16.58	1.14	12	0.01	-784.00	11449.00	20000	20230704	-35.00	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	20000	-35.00	20230704	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240626	141023	57	100.00	KONEX			N	N	N	N		N	13770	1780	2	14.85	1275890	100	94.34	11990	13770	11990	13780	10200	11990	12758.90	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	240	-17.56	1.20	12	0.01	-784.00	11449.00	20000	20230704	-31.15	8600	20240612	60.12	17000	-19.00	20240105	8600	60.12	20240612	20000	-31.15	20230704	8600	60.12	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240626	131025	57	100.00	KONEX			N	N	N	N		N	13770	1780	2	14.85	1140060	90	84.91	11990	13770	11990	13780	10200	11990	12667.33	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	240	-17.56	1.20	12	0.01	-784.00	11449.00	20000	20230704	-31.15	8600	20240612	60.12	17000	-19.00	20240105	8600	60.12	20240612	20000	-31.15	20230704	8600	60.12	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240626	121024	57	100.00	KONEX			N	N	N	N		N	13770	1780	2	14.85	1140060	90	84.91	11990	13770	11990	13780	10200	11990	12667.33	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	240	-17.56	1.20	12	0.01	-784.00	11449.00	20000	20230704	-31.15	8600	20240612	60.12	17000	-19.00	20240105	8600	60.12	20240612	20000	-31.15	20230704	8600	60.12	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240626	111025	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	635980	53	50.00	11990	12490	11990	13780	10200	11990	11999.62	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230704	-37.55	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	20000	-37.55	20230704	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240626	101023	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240626	091025	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13316	12652	11326	10662	9336	12985	10995	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240625	161022	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240625	151020	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240625	141023	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240625	131024	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240625	121026	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240625	111024	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	1068380	106	0.00	10500	11990	10000	13200	9760	11480	10079.06	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.01	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240625	101022	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240625	091022	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240624	161023	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240624	151019	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240624	141020	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240624	131018	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240624	121019	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240624	111021	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240624	101019	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240624	091019	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11480	11480	11480	11480	11480	11480	11480	11	1720	500	7110	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240621	160946	57	100.00	KONEX			N	N	N	N		N	11480	-20	5	-0.17	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.64	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240621	150946	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240621	140944	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240621	130946	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240621	120949	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240621	110946	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240621	100942	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240621	090949	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12166	11832	11166	10832	10166	12000	11000	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240620	160941	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	1409930	130	6500.00	11000	11500	10500	13780	10200	11990	10845.62	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.01	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240620	150943	57	100.00	KONEX			N	N	N	N		N	11480	-510	5	-4.25	1180010	110	5500.00	11000	11500	10500	13780	10200	11990	10727.36	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	201	-14.64	1.00	12	0.01	-784.00	11449.00	20000	20230704	-42.60	8600	20240612	33.49	17000	-32.47	20240105	8600	33.49	20240612	20000	-42.60	20230704	8600	33.49	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240620	140943	57	100.00	KONEX			N	N	N	N		N	10500	-1490	5	-12.43	190410	17	850.00	11000	11500	10500	13780	10200	11990	11200.59	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	8600	20240612	22.09	17000	-38.24	20240105	8600	22.09	20240612	20000	-47.50	20230704	8600	22.09	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240620	130943	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	135930	12	600.00	11000	11500	10500	13780	10200	11990	11327.50	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240620	120941	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	135930	12	600.00	11000	11500	10500	13780	10200	11990	11327.50	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240620	110943	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	135930	12	600.00	11000	11500	10500	13780	10200	11990	11327.50	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240620	100942	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240620	090947	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12316	12152	11826	11662	11336	12235	11745	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240619	160938	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23490	2	9.09	11500	11990	11500	13800	10200	12000	11745.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240619	150938	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23490	2	9.09	11500	11990	11500	13800	10200	12000	11745.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240619	140946	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23490	2	9.09	11500	11990	11500	13800	10200	12000	11745.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240619	130934	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23490	2	9.09	11500	11990	11500	13800	10200	12000	11745.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240619	120936	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23490	2	9.09	11500	11990	11500	13800	10200	12000	11745.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	20000	-40.05	20230704	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240619	110939	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	4.55	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240619	100941	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	4.55	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240619	090946	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	13200	12600	11800	11200	10400	12900	11500	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240618	160933	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	262290	22	29.33	11500	12400	11000	13800	10200	12000	11922.27	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240618	150933	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	262290	22	29.33	11500	12400	11000	13800	10200	12000	11922.27	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240618	140936	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	250290	21	28.00	11500	12400	11000	13800	10200	12000	11918.57	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240618	130937	57	100.00	KONEX			N	N	N	N		N	12200	200	2	1.67	203090	17	22.67	11500	12400	11000	13800	10200	12000	11946.47	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	213	-15.56	1.07	12	0.00	-784.00	11449.00	20000	20230704	-39.00	8600	20240612	41.86	17000	-28.24	20240105	8600	41.86	20240612	20000	-39.00	20230704	8600	41.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240618	120935	57	100.00	KONEX			N	N	N	N		N	11000	-1000	5	-8.33	119000	10	13.33	11500	12400	11000	13800	10200	12000	11900.00	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	8600	20240612	27.91	17000	-35.29	20240105	8600	27.91	20240612	20000	-45.00	20230704	8600	27.91	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240618	110934	57	100.00	KONEX			N	N	N	N		N	11500	-500	5	-4.17	11500	1	1.33	11500	11500	11500	13800	10200	12000	11500.00	0.00	0	0	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	8600	20240612	33.72	17000	-32.35	20240105	8600	33.72	20240612	20000	-42.50	20230704	8600	33.72	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240618	100932	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	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240618	090942	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	13333	12666	11833	11166	10333	13000	11500	11	1800	500	7440	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240617	160927	57	100.00	KONEX			N	N	N	N		N	12000	600	2	5.26	862470	75	0.00	11470	12500	11000	13110	9690	11400	11499.60	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240617	150933	57	100.00	KONEX			N	N	N	N		N	11900	500	2	4.39	802870	70	0.00	11470	12500	11000	13110	9690	11400	11469.57	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.50	8600	20240612	38.37	17000	-30.00	20240105	8600	38.37	20240612	20000	-40.50	20230704	8600	38.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240617	140925	57	100.00	KONEX			N	N	N	N		N	11900	500	2	4.39	802870	70	0.00	11470	12500	11000	13110	9690	11400	11469.57	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.50	8600	20240612	38.37	17000	-30.00	20240105	8600	38.37	20240612	20000	-40.50	20230704	8600	38.37	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240617	130924	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	652670	57	0.00	11470	12500	11400	13110	9690	11400	11450.35	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240617	120925	57	100.00	KONEX			N	N	N	N		N	12500	1100	2	9.65	93370	8	0.00	11470	12500	11470	13110	9690	11400	11671.25	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	20000	20230704	-37.50	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	20000	-37.50	20230704	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240617	110917	57	100.00	KONEX			N	N	N	N		N	12000	600	2	5.26	80870	7	0.00	11470	12000	11470	13110	9690	11400	11552.86	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.00	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	20000	-40.00	20230704	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240617	100918	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240617	090923	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240614	160801	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240614	150804	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240614	140802	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240614	130805	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240614	120807	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240614	110908	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240614	100906	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240614	090912	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	12333	11866	10933	10466	9533	12100	10700	11	1710	500	7060	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240613	160858	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	117100	11	57.89	10000	11400	10000	12990	9610	11300	10645.45	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240613	150914	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	117100	11	57.89	10000	11400	10000	12990	9610	11300	10645.45	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240613	140904	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	117100	11	57.89	10000	11400	10000	12990	9610	11300	10645.45	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240613	130903	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	117100	11	57.89	10000	11400	10000	12990	9610	11300	10645.45	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240613	120905	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	117100	11	57.89	10000	11400	10000	12990	9610	11300	10645.45	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240613	110859	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	82900	8	42.11	10000	11400	10000	12990	9610	11300	10362.50	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	199	-14.54	1.00	12	0.00	-784.00	11449.00	20000	20230704	-43.00	8600	20240612	32.56	17000	-32.94	20240105	8600	32.56	20240612	20000	-43.00	20230704	8600	32.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240613	100858	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	197	-14.41	0.99	12	0.00	-784.00	11449.00	20000	20230704	-43.50	8600	20240612	31.40	17000	-33.53	20240105	8600	31.40	20240612	20000	-43.50	20230704	8600	31.40	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240613	090907	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	13353	12326	10463	9436	7573	12840	9950	11	1690	500	7000	10	1	1746534	197	-14.41	0.99	12	0.00	-784.00	11449.00	20000	20230704	-43.50	8600	20240612	31.40	17000	-33.53	20240105	8600	31.40	20240612	20000	-43.50	20230704	8600	31.40	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240612	160851	57	100.00	KONEX	신저가		N	N	N	N		N	11300	1300	2	13.00	200660	19	32.76	10000	11490	8600	11500	8500	10000	10561.05	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	197	-14.41	0.99	12	0.00	-784.00	11449.00	20000	20230704	-43.50	8600	20240612	31.40	17000	-33.53	20240105	8600	31.40	20240612	20000	-43.50	20230704	8600	31.40	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240612	150902	57	100.00	KONEX	신저가		N	N	N	N		N	11350	1350	2	13.50	179360	17	29.31	10000	11490	8600	11500	8500	10000	10550.59	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	198	-14.48	0.99	12	0.00	-784.00	11449.00	20000	20230704	-43.25	8600	20240612	31.98	17000	-33.24	20240105	8600	31.98	20240612	20000	-43.25	20230704	8600	31.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240612	140855	57	100.00	KONEX	신저가		N	N	N	N		N	11450	1450	2	14.50	158710	15	25.86	10000	11490	8600	11500	8500	10000	10580.67	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	200	-14.60	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.75	8600	20240612	33.14	17000	-32.65	20240105	8600	33.14	20240612	20000	-42.75	20230704	8600	33.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240612	130857	57	100.00	KONEX	신저가		N	N	N	N		N	11450	1450	2	14.50	158710	15	25.86	10000	11490	8600	11500	8500	10000	10580.67	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	200	-14.60	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.75	8600	20240612	33.14	17000	-32.65	20240105	8600	33.14	20240612	20000	-42.75	20230704	8600	33.14	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240612	120853	57	100.00	KONEX			N	N	N	N		N	11490	1490	2	14.90	106460	10	17.24	10000	11490	10000	11500	8500	10000	10646.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	201	-14.66	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.55	9760	20240607	17.73	17000	-32.41	20240105	9760	17.73	20240607	20000	-42.55	20230704	9760	17.73	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240612	110853	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	175	-12.76	0.87	12	0.00	-784.00	11449.00	20000	20230704	-50.00	9760	20240607	2.46	17000	-41.18	20240105	9760	2.46	20240607	20000	-50.00	20230704	9760	2.46	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240612	100856	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	175	-12.76	0.87	12	0.00	-784.00	11449.00	20000	20230704	-50.00	9760	20240607	2.46	17000	-41.18	20240105	9760	2.46	20240607	20000	-50.00	20230704	9760	2.46	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240612	090857	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6200	10	1	1746534	175	-12.76	0.87	12	0.00	-784.00	11449.00	20000	20230704	-50.00	9760	20240607	2.46	17000	-41.18	20240105	9760	2.46	20240607	20000	-50.00	20230704	9760	2.46	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240610	160847	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	1129100	108	196.36	10500	10500	9800	11500	8500	10000	10454.63	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	171	-12.50	0.86	12	0.01	-784.00	11449.00	20000	20230704	-51.00	9760	20240607	0.41	17000	-42.35	20240105	9760	0.41	20240607	20000	-51.00	20230704	9760	0.41	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240610	150856	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	1060500	101	183.64	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.01	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240610	140852	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	1060500	101	183.64	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.01	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240610	130848	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	966000	92	167.27	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.01	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240610	120851	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	966000	92	167.27	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.01	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240610	110852	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	1.82	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240610	100850	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	10500	1	1.82	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	9760	20240607	7.58	17000	-38.24	20240105	9760	7.58	20240607	20000	-47.50	20230704	9760	7.58	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240610	090855	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10826	10412	10086	9672	9346	10250	9510	11	1500	500	6200	10	1	1746534	175	-12.76	0.87	12	0.00	-784.00	11449.00	20000	20230704	-50.00	9760	20240607	2.46	17000	-41.18	20240105	9760	2.46	20240607	20000	-50.00	20230704	9760	2.46	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240607	160919	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-1470	5	-12.82	539420	55	0.00	10500	10500	9760	13190	9750	11470	9807.64	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	175	-12.76	0.87	12	0.00	-784.00	11449.00	20000	20230704	-50.00	9760	20240607	2.46	17000	-41.18	20240105	9760	2.46	20240607	20000	-50.00	20230704	9760	2.46	20240607	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240607	150926	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240607	140920	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240607	130915	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240607	120920	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240607	110906	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240607	100920	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240607	090918	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	11470	11470	11470	11470	11470	11470	11470	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240605	160916	57	100.00	KONEX			N	N	N	N		N	11470	-30	5	-0.26	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240605	150913	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240605	140915	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240605	130915	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240605	120912	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240605	110913	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240605	100912	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240605	090910	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240604	160904	57	100.00	KONEX			N	N	N	N		N	11500	-350	5	-2.95	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240604	150904	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240604	140907	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240604	130904	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240604	120902	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240604	110859	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240604	100901	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240604	090901	57	100.00	KONEX			N	N	N	N		N	11850	0	3	0.00	0	0	0.00	0	0	0	13620	10080	11850	0.00	0.00	0	0	12416	12132	11566	11282	10716	12275	11425	11	1770	500	7340	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240603	160852	57	100.00	KONEX			N	N	N	N		N	11850	-40	5	-0.34	22850	2	28.57	11000	11850	11000	13670	10110	11890	11425.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240603	150853	57	100.00	KONEX			N	N	N	N		N	11850	-40	5	-0.34	22850	2	28.57	11000	11850	11000	13670	10110	11890	11425.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240603	140852	57	100.00	KONEX			N	N	N	N		N	11850	-40	5	-0.34	22850	2	28.57	11000	11850	11000	13670	10110	11890	11425.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240603	130853	57	100.00	KONEX			N	N	N	N		N	11850	-40	5	-0.34	22850	2	28.57	11000	11850	11000	13670	10110	11890	11425.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	207	-15.11	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.75	10500	20240423	12.86	17000	-30.29	20240105	10500	12.86	20240423	20000	-40.75	20230704	10500	12.86	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240603	120851	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240423	13.24	17000	-30.06	20240105	10500	13.24	20240423	20000	-40.55	20230704	10500	13.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240603	110846	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240423	13.24	17000	-30.06	20240105	10500	13.24	20240423	20000	-40.55	20230704	10500	13.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240603	100842	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240423	13.24	17000	-30.06	20240105	10500	13.24	20240423	20000	-40.55	20230704	10500	13.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240603	090842	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12830	12360	11430	10960	10030	12595	11195	11	1780	500	7370	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240423	13.24	17000	-30.06	20240105	10500	13.24	20240423	20000	-40.55	20230704	10500	13.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N