KissMeData/223220/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	161027	57	100.00	KONEX			N	N	N	N		N	400	11	2	2.83	1178	3	42.86	389	400	389	447	331	389	392.67	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20240628	151039	57	100.00	KONEX			N	N	N	N		N	400	11	2	2.83	1178	3	42.86	389	400	389	447	331	389	392.67	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20240628	141039	57	100.00	KONEX			N	N	N	N		N	400	11	2	2.83	1178	3	42.86	389	400	389	447	331	389	392.67	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20240628	131038	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	778	2	28.57	389	389	389	447	331	389	389.00	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20240628	121036	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	778	2	28.57	389	389	389	447	331	389	389.00	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20240628	111019	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	778	2	28.57	389	389	389	447	331	389	389.00	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20240628	101015	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20240628	091019	57	100.00	KONEX			N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	447	331	389	0.00	0.90	0	0	389	389	389	389	389	389	389	46	58	100	230	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20240627	161010	57	100.00	KONEX			N	N	N	N		N	389	48	2	14.08	2723	7	3.48	389	389	389	392	290	341	389.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20240627	151017	57	100.00	KONEX			N	N	N	N		N	389	48	2	14.08	2723	7	3.48	389	389	389	392	290	341	389.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20240627	141015	57	100.00	KONEX			N	N	N	N		N	389	48	2	14.08	2723	7	3.48	389	389	389	392	290	341	389.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20240627	131014	57	100.00	KONEX			N	N	N	N		N	389	48	2	14.08	1945	5	2.49	389	389	389	392	290	341	389.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	179	-11.79	-194.50	12	0.00	-33.00	-2.00	1000	20240619	-61.10	308	20230919	26.30	1000	-61.10	20240619	341	14.08	20240626	1000	-61.10	20240619	308	26.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20240627	121017	57	100.00	KONEX			N	N	N	N		N	341	0	3	0.00	0	0	0.00	0	0	0	392	290	341	0.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20240627	111016	57	100.00	KONEX			N	N	N	N		N	341	0	3	0.00	0	0	0.00	0	0	0	392	290	341	0.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20240627	101016	57	100.00	KONEX			N	N	N	N		N	341	0	3	0.00	0	0	0.00	0	0	0	392	290	341	0.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20240627	091016	57	100.00	KONEX			N	N	N	N		N	341	0	3	0.00	0	0	0.00	0	0	0	392	290	341	0.00	0.90	0	0	341	341	341	341	341	341	341	46	51	100	200	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20240626	161011	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	68541	201	287.14	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20240626	151016	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	68541	201	287.14	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20240626	141012	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	68541	201	287.14	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20240626	131014	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	55583	163	232.86	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20240626	121013	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	55583	163	232.86	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20240626	111014	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	55242	162	231.43	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20240626	101012	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	54901	161	230.00	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20240626	091014	57	100.00	KONEX			N	N	N	N		N	341	-60	4	-14.96	54560	160	228.57	341	341	341	461	341	401	341.00	0.90	0	0	533	467	434	368	335	450	351	46	60	100	240	1	1	46051176	157	-10.33	-170.50	12	0.00	-33.00	-2.00	1000	20240619	-65.90	308	20230919	10.71	1000	-65.90	20240619	341	0.00	20240626	1000	-65.90	20240619	308	10.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20240625	161011	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20240625	151008	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20240625	141012	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20240625	131013	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20240625	121015	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20240625	111013	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20240625	101011	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	28179	70	700.00	500	500	401	541	401	471	402.56	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20240625	091011	57	100.00	KONEX			N	N	N	N		N	401	-70	4	-14.86	24570	61	610.00	500	500	401	541	401	471	402.79	0.90	0	0	471	471	471	471	471	471	471	46	70	100	280	1	1	46051176	185	-12.15	-200.50	12	0.00	-33.00	-2.00	1000	20240619	-59.90	308	20230919	30.19	1000	-59.90	20240619	390	2.82	20240111	1000	-59.90	20240619	308	30.19	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20240624	161012	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20240624	151008	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20240624	141009	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20240624	131007	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20240624	121008	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20240624	111010	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20240624	101008	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20240624	091008	57	100.00	KONEX			N	N	N	N		N	471	-83	4	-14.98	4710	10	9.52	471	471	471	637	471	554	471.00	0.90	0	0	747	650	602	505	457	626	481	46	83	100	330	1	1	46051176	217	-14.27	-235.50	12	0.00	-33.00	-2.00	1000	20240619	-52.90	308	20230919	52.92	1000	-52.90	20240619	390	20.77	20240111	1000	-52.90	20240619	308	52.92	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20240621	160935	57	100.00	KONEX			N	N	N	N		N	554	-97	4	-14.90	58315	105	875.00	554	699	554	748	554	651	555.38	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	255	-16.79	-277.00	12	0.00	-33.00	-2.00	1000	20240619	-44.60	308	20230919	79.87	1000	-44.60	20240619	390	42.05	20240111	1000	-44.60	20240619	308	79.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20240621	150936	57	100.00	KONEX			N	N	N	N		N	554	-97	4	-14.90	58315	105	875.00	554	699	554	748	554	651	555.38	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	255	-16.79	-277.00	12	0.00	-33.00	-2.00	1000	20240619	-44.60	308	20230919	79.87	1000	-44.60	20240619	390	42.05	20240111	1000	-44.60	20240619	308	79.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20240621	140934	57	100.00	KONEX			N	N	N	N		N	554	-97	4	-14.90	58315	105	875.00	554	699	554	748	554	651	555.38	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	255	-16.79	-277.00	12	0.00	-33.00	-2.00	1000	20240619	-44.60	308	20230919	79.87	1000	-44.60	20240619	390	42.05	20240111	1000	-44.60	20240619	308	79.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20240621	130936	57	100.00	KONEX			N	N	N	N		N	554	-97	4	-14.90	58315	105	875.00	554	699	554	748	554	651	555.38	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	255	-16.79	-277.00	12	0.00	-33.00	-2.00	1000	20240619	-44.60	308	20230919	79.87	1000	-44.60	20240619	390	42.05	20240111	1000	-44.60	20240619	308	79.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20240621	120939	57	100.00	KONEX			N	N	N	N		N	554	-97	4	-14.90	58315	105	875.00	554	699	554	748	554	651	555.38	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	255	-16.79	-277.00	12	0.00	-33.00	-2.00	1000	20240619	-44.60	308	20230919	79.87	1000	-44.60	20240619	390	42.05	20240111	1000	-44.60	20240619	308	79.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20240621	110935	57	100.00	KONEX			N	N	N	N		N	699	48	2	7.37	6239	11	91.67	554	699	554	748	554	651	567.18	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	390	79.23	20240111	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20240621	100932	57	100.00	KONEX			N	N	N	N		N	699	48	2	7.37	6239	11	91.67	554	699	554	748	554	651	567.18	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	390	79.23	20240111	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20240621	090939	57	100.00	KONEX			N	N	N	N		N	699	48	2	7.37	6239	11	91.67	554	699	554	748	554	651	567.18	0.90	0	0	848	749	700	601	552	725	577	46	97	100	390	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	390	79.23	20240111	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20240620	160931	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	7960	12	8.22	651	799	651	879	651	765	663.33	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	300	-19.73	-325.50	12	0.00	-33.00	-2.00	1000	20240619	-34.90	308	20230919	111.36	1000	-34.90	20240619	390	66.92	20240111	1000	-34.90	20240619	308	111.36	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20240620	150933	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	7960	12	8.22	651	799	651	879	651	765	663.33	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	300	-19.73	-325.50	12	0.00	-33.00	-2.00	1000	20240619	-34.90	308	20230919	111.36	1000	-34.90	20240619	390	66.92	20240111	1000	-34.90	20240619	308	111.36	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20240620	140933	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	7960	12	8.22	651	799	651	879	651	765	663.33	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	300	-19.73	-325.50	12	0.00	-33.00	-2.00	1000	20240619	-34.90	308	20230919	111.36	1000	-34.90	20240619	390	66.92	20240111	1000	-34.90	20240619	308	111.36	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20240620	130933	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	7960	12	8.22	651	799	651	879	651	765	663.33	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	300	-19.73	-325.50	12	0.00	-33.00	-2.00	1000	20240619	-34.90	308	20230919	111.36	1000	-34.90	20240619	390	66.92	20240111	1000	-34.90	20240619	308	111.36	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20240620	120931	57	100.00	KONEX			N	N	N	N		N	651	-114	4	-14.90	7960	12	8.22	651	799	651	879	651	765	663.33	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	300	-19.73	-325.50	12	0.00	-33.00	-2.00	1000	20240619	-34.90	308	20230919	111.36	1000	-34.90	20240619	390	66.92	20240111	1000	-34.90	20240619	308	111.36	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20240620	110933	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	7309	11	7.53	651	799	651	879	651	765	664.45	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	1000	20240619	-20.10	308	20230919	159.42	1000	-20.10	20240619	390	104.87	20240111	1000	-20.10	20240619	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20240620	100932	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	7309	11	7.53	651	799	651	879	651	765	664.45	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	1000	20240619	-20.10	308	20230919	159.42	1000	-20.10	20240619	390	104.87	20240111	1000	-20.10	20240619	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20240620	090937	57	100.00	KONEX			N	N	N	N		N	799	34	2	4.44	7309	11	7.53	651	799	651	879	651	765	664.45	0.90	0	0	1078	921	843	686	608	882	647	46	114	100	450	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	1000	20240619	-20.10	308	20230919	159.42	1000	-20.10	20240619	390	104.87	20240111	1000	-20.10	20240619	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20240619	160927	57	100.00	KONEX	신고가		N	N	N	N		N	765	-135	4	-15.00	131241	146	339.53	765	1000	765	1035	765	900	898.91	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	352	-23.18	-382.50	12	0.00	-33.00	-2.00	1000	20240619	-23.50	308	20230919	148.38	1000	-23.50	20240619	390	96.15	20240111	1000	-23.50	20240619	308	148.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20240619	150927	57	100.00	KONEX	신고가		N	N	N	N		N	765	-135	4	-15.00	131241	146	339.53	765	1000	765	1035	765	900	898.91	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	352	-23.18	-382.50	12	0.00	-33.00	-2.00	1000	20240619	-23.50	308	20230919	148.38	1000	-23.50	20240619	390	96.15	20240111	1000	-23.50	20240619	308	148.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20240619	140935	57	100.00	KONEX	신고가		N	N	N	N		N	765	-135	4	-15.00	131241	146	339.53	765	1000	765	1035	765	900	898.91	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	352	-23.18	-382.50	12	0.00	-33.00	-2.00	1000	20240619	-23.50	308	20230919	148.38	1000	-23.50	20240619	390	96.15	20240111	1000	-23.50	20240619	308	148.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20240619	130923	57	100.00	KONEX	신고가		N	N	N	N		N	799	-101	5	-11.22	130476	145	337.21	765	1000	765	1035	765	900	899.83	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	1000	20240619	-20.10	308	20230919	159.42	1000	-20.10	20240619	390	104.87	20240111	1000	-20.10	20240619	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20240619	120925	57	100.00	KONEX	신고가		N	N	N	N		N	799	-101	5	-11.22	130476	145	337.21	765	1000	765	1035	765	900	899.83	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	1000	20240619	-20.10	308	20230919	159.42	1000	-20.10	20240619	390	104.87	20240111	1000	-20.10	20240619	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20240619	110929	57	100.00	KONEX	신고가		N	N	N	N		N	999	99	2	11.00	127299	141	327.91	765	1000	765	1035	765	900	902.83	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	460	-30.27	-499.50	12	0.00	-33.00	-2.00	1000	20240619	-0.10	308	20230919	224.35	1000	-0.10	20240619	390	156.15	20240111	1000	-0.10	20240619	308	224.35	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20240619	100931	57	100.00	KONEX	신고가		N	N	N	N		N	999	99	2	11.00	127299	141	327.91	765	1000	765	1035	765	900	902.83	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	460	-30.27	-499.50	12	0.00	-33.00	-2.00	1000	20240619	-0.10	308	20230919	224.35	1000	-0.10	20240619	390	156.15	20240111	1000	-0.10	20240619	308	224.35	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20240619	090935	57	100.00	KONEX			N	N	N	N		N	765	-135	4	-15.00	765	1	2.33	765	765	765	1035	765	900	765.00	0.90	0	0	1046	972	826	752	606	1010	790	46	135	100	540	1	1	46051176	352	-23.18	-382.50	12	0.00	-33.00	-2.00	900	20240530	-15.00	308	20230919	148.38	900	-15.00	20240530	390	96.15	20240111	900	-15.00	20240530	308	148.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20240618	160923	57	100.00	KONEX	신고가		N	N	N	N		N	900	100	2	12.50	31500	43	390.91	700	900	680	920	680	800	732.56	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20240618	150922	57	100.00	KONEX	신고가		N	N	N	N		N	900	100	2	12.50	31500	43	390.91	700	900	680	920	680	800	732.56	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20240618	140925	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20240618	130927	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20240618	120925	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20240618	110924	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20240618	100922	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20240618	090932	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	839	759	718	638	860	739	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20240617	160916	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20240617	150923	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20240617	140915	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20240617	130914	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20240617	120915	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20240617	110908	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20240617	100908	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	7590	11	1100.00	679	800	679	917	679	798	690.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20240617	090912	57	100.00	KONEX			N	N	N	N		N	679	-119	4	-14.91	6790	10	1000.00	679	679	679	917	679	798	679.00	0.90	0	0	798	798	798	798	798	798	798	46	119	100	470	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	900	20240530	-24.56	308	20230919	120.45	900	-24.56	20240530	390	74.10	20240111	900	-24.56	20240530	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20240614	160752	57	100.00	KONEX			N	N	N	N		N	798	-102	5	-11.33	798	1	2.08	798	798	798	1035	765	900	798.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	367	-24.18	-399.00	12	0.00	-33.00	-2.00	900	20240530	-11.33	308	20230919	159.09	900	-11.33	20240530	390	104.62	20240111	900	-11.33	20240530	308	159.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20240614	150755	57	100.00	KONEX			N	N	N	N		N	798	-102	5	-11.33	798	1	2.08	798	798	798	1035	765	900	798.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	367	-24.18	-399.00	12	0.00	-33.00	-2.00	900	20240530	-11.33	308	20230919	159.09	900	-11.33	20240530	390	104.62	20240111	900	-11.33	20240530	308	159.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20240614	140754	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20240614	130757	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20240614	120758	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20240614	110858	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20240614	100857	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20240614	090902	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.90	0	0	1052	976	824	748	596	1014	786	46	135	100	540	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20240613	160849	57	100.00	KONEX	신고가		N	N	N	N		N	900	110	2	13.92	35260	48	533.33	700	900	672	908	672	790	734.58	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20240613	150904	57	100.00	KONEX	신고가		N	N	N	N		N	900	110	2	13.92	35260	48	533.33	700	900	672	908	672	790	734.58	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20240613	140854	57	100.00	KONEX	신고가		N	N	N	N		N	900	110	2	13.92	35260	48	533.33	700	900	672	908	672	790	734.58	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	414	-27.27	-450.00	12	0.00	-33.00	-2.00	900	20240530	0.00	308	20230919	192.21	900	0.00	20240530	390	130.77	20240111	900	0.00	20240530	308	192.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20240613	130853	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20240613	120856	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20240613	110849	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20240613	100848	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20240613	090857	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.90	0	0	935	862	728	655	521	795	588	46	118	100	470	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20240612	160841	57	100.00	KONEX			N	N	N	N		N	790	92	2	13.18	5960	9	0.00	801	801	594	802	594	698	662.22	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20240612	150852	57	100.00	KONEX			N	N	N	N		N	790	92	2	13.18	5960	9	0.00	801	801	594	802	594	698	662.22	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20240612	140845	57	100.00	KONEX			N	N	N	N		N	790	92	2	13.18	5960	9	0.00	801	801	594	802	594	698	662.22	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	364	-23.94	-395.00	12	0.00	-33.00	-2.00	900	20240530	-12.22	308	20230919	156.49	900	-12.22	20240530	390	102.56	20240111	900	-12.22	20240530	308	156.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20240612	130847	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	2200	3	0.00	801	801	600	802	594	698	733.33	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	900	20240530	-11.22	308	20230919	159.42	900	-11.22	20240530	390	104.87	20240111	900	-11.22	20240530	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20240612	120844	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	2200	3	0.00	801	801	600	802	594	698	733.33	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	900	20240530	-11.22	308	20230919	159.42	900	-11.22	20240530	390	104.87	20240111	900	-11.22	20240530	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20240612	110844	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	2200	3	0.00	801	801	600	802	594	698	733.33	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	900	20240530	-11.22	308	20230919	159.42	900	-11.22	20240530	390	104.87	20240111	900	-11.22	20240530	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20240612	100847	57	100.00	KONEX			N	N	N	N		N	799	101	2	14.47	2200	3	0.00	801	801	600	802	594	698	733.33	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	368	-24.21	-399.50	12	0.00	-33.00	-2.00	900	20240530	-11.22	308	20230919	159.42	900	-11.22	20240530	390	104.87	20240111	900	-11.22	20240530	308	159.42	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20240612	090847	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	900	20240530	-22.44	308	20230919	126.62	900	-22.44	20240530	390	78.97	20240111	900	-22.44	20240530	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20240610	160838	57	100.00	KONEX			N	N	N	N		N	739	-61	5	-7.62	11983	17	45.95	680	749	680	920	680	800	704.88	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	340	-22.39	-369.50	12	0.00	-33.00	-2.00	900	20240530	-17.89	308	20230919	139.94	900	-17.89	20240530	390	89.49	20240111	900	-17.89	20240530	308	139.94	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20240610	150847	57	100.00	KONEX			N	N	N	N		N	739	-61	5	-7.62	11983	17	45.95	680	749	680	920	680	800	704.88	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	340	-22.39	-369.50	12	0.00	-33.00	-2.00	900	20240530	-17.89	308	20230919	139.94	900	-17.89	20240530	390	89.49	20240111	900	-17.89	20240530	308	139.94	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20240610	140843	57	100.00	KONEX			N	N	N	N		N	749	-51	5	-6.38	7549	11	29.73	680	749	680	920	680	800	686.27	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	345	-22.70	-374.50	12	0.00	-33.00	-2.00	900	20240530	-16.78	308	20230919	143.18	900	-16.78	20240530	390	92.05	20240111	900	-16.78	20240530	308	143.18	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20240610	130839	57	100.00	KONEX			N	N	N	N		N	749	-51	5	-6.38	7549	11	29.73	680	749	680	920	680	800	686.27	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	345	-22.70	-374.50	12	0.00	-33.00	-2.00	900	20240530	-16.78	308	20230919	143.18	900	-16.78	20240530	390	92.05	20240111	900	-16.78	20240530	308	143.18	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20240610	120842	57	100.00	KONEX			N	N	N	N		N	749	-51	5	-6.38	7549	11	29.73	680	749	680	920	680	800	686.27	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	345	-22.70	-374.50	12	0.00	-33.00	-2.00	900	20240530	-16.78	308	20230919	143.18	900	-16.78	20240530	390	92.05	20240111	900	-16.78	20240530	308	143.18	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20240610	110843	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	6800	10	27.03	680	680	680	920	680	800	680.00	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	313	-20.61	-340.00	12	0.00	-33.00	-2.00	900	20240530	-24.44	308	20230919	120.78	900	-24.44	20240530	390	74.36	20240111	900	-24.44	20240530	308	120.78	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20240610	100841	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	6800	10	27.03	680	680	680	920	680	800	680.00	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	313	-20.61	-340.00	12	0.00	-33.00	-2.00	900	20240530	-24.44	308	20230919	120.78	900	-24.44	20240530	390	74.36	20240111	900	-24.44	20240530	308	120.78	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20240610	090846	57	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	6800	10	27.03	680	680	680	920	680	800	680.00	0.90	0	0	938	868	730	660	522	904	696	46	120	100	480	1	1	46051176	313	-20.61	-340.00	12	0.00	-33.00	-2.00	900	20240530	-24.44	308	20230919	120.78	900	-24.44	20240530	390	74.36	20240111	900	-24.44	20240530	308	120.78	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20240607	160909	57	100.00	KONEX			N	N	N	N		N	800	104	1	14.94	23560	37	185.00	592	800	592	800	592	696	636.76	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20240607	150915	57	100.00	KONEX			N	N	N	N		N	800	104	1	14.94	23560	37	185.00	592	800	592	800	592	696	636.76	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20240607	140909	57	100.00	KONEX			N	N	N	N		N	800	104	1	14.94	23560	37	185.00	592	800	592	800	592	696	636.76	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20240607	130906	57	100.00	KONEX			N	N	N	N		N	700	4	2	0.57	9660	16	80.00	592	700	592	800	592	696	603.75	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20240607	120911	57	100.00	KONEX			N	N	N	N		N	700	4	2	0.57	9660	16	80.00	592	700	592	800	592	696	603.75	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20240607	110857	57	100.00	KONEX			N	N	N	N		N	700	4	2	0.57	9660	16	80.00	592	700	592	800	592	696	603.75	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20240607	100910	57	100.00	KONEX			N	N	N	N		N	700	4	2	0.57	9660	16	80.00	592	700	592	800	592	696	603.75	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20240607	090908	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	0	0	770	733	659	622	548	751	640	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20240605	160907	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20240605	150903	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20240605	140905	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20240605	130905	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20240605	120903	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20240605	110904	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20240605	100902	57	100.00	KONEX			N	N	N	N		N	696	8	2	1.16	12255	20	333.33	585	696	585	791	585	688	612.75	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	900	20240530	-22.67	308	20230919	125.97	900	-22.67	20240530	390	78.46	20240111	900	-22.67	20240530	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20240605	090900	57	100.00	KONEX			N	N	N	N		N	585	-103	4	-14.97	5850	10	166.67	585	585	585	791	585	688	585.00	0.90	0	0	746	716	658	628	570	732	644	46	103	100	410	1	1	46051176	269	-17.73	-292.50	12	0.00	-33.00	-2.00	900	20240530	-35.00	308	20230919	89.94	900	-35.00	20240530	390	50.00	20240111	900	-35.00	20240530	308	89.94	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20240604	160855	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20240604	150855	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20240604	140857	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20240604	130854	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20240604	120852	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20240604	110849	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20240604	100852	57	100.00	KONEX			N	N	N	N		N	688	-12	5	-1.71	3688	6	0.00	600	688	600	805	595	700	614.67	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	900	20240530	-23.56	308	20230919	123.38	900	-23.56	20240530	390	76.41	20240111	900	-23.56	20240530	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20240604	090852	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	700	700	700	700	700	700	700	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20240603	160842	57	100.00	KONEX			N	N	N	N		N	700	-100	5	-12.50	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	900	20240530	-22.22	308	20230919	127.27	900	-22.22	20240530	390	79.49	20240111	900	-22.22	20240530	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20240603	150843	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20240603	140843	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20240603	130843	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20240603	120842	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20240603	110837	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20240603	100833	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20240603	090833	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	880	840	760	720	640	860	740	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	900	20240530	-11.11	308	20230919	159.74	900	-11.11	20240530	390	105.13	20240111	900	-11.11	20240530	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N