KissMeData/448780/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	161346	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	161035	76	140.74	2100	2265	2100	2550	1890	2220	2118.88	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	59	50.45	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.33	1900	20231130	16.84	2800	-20.71	20240531	2015	10.17	20240124	3600	-38.33	20230628	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240628	151402	57	100.00	KONEX			N	N	N	N		N	2110	-110	5	-4.95	158815	75	138.89	2100	2265	2100	2550	1890	2220	2117.53	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	56	47.95	0.67	12	0.00	44.00	3133.00	3600	20230628	-41.39	1900	20231130	11.05	2800	-24.64	20240531	2015	4.71	20240124	3600	-41.39	20230628	1900	11.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240628	141400	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	86945	41	75.93	2100	2265	2100	2550	1890	2220	2120.61	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.06	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	3600	-38.06	20230628	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240628	131400	57	100.00	KONEX			N	N	N	N		N	2105	-115	5	-5.18	84715	40	74.07	2100	2265	2100	2550	1890	2220	2117.88	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	56	47.84	0.67	12	0.00	44.00	3133.00	3600	20230628	-41.53	1900	20231130	10.79	2800	-24.82	20240531	2015	4.47	20240124	3600	-41.53	20230628	1900	10.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240628	121356	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	42615	20	37.04	2100	2265	2100	2550	1890	2220	2130.75	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.06	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	3600	-38.06	20230628	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240628	111333	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	42615	20	37.04	2100	2265	2100	2550	1890	2220	2130.75	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.06	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	3600	-38.06	20230628	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240628	101330	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	42615	20	37.04	2100	2265	2100	2550	1890	2220	2130.75	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.06	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	3600	-38.06	20230628	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240628	091335	57	100.00	KONEX			N	N	N	N		N	2265	45	2	2.03	23265	11	20.37	2100	2265	2100	2550	1890	2220	2115.00	0.00	0	0	2373	2296	2198	2121	2023	2247	2072	13	330	500	1370	5	1	2677680	61	51.48	0.72	12	0.00	44.00	3133.00	3600	20230628	-37.08	1900	20231130	19.21	2800	-19.11	20240531	2015	12.41	20240124	3600	-37.08	20230628	1900	19.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240627	161323	57	100.00	KONEX			N	N	N	N		N	2220	40	2	1.83	114015	54	1.36	2275	2275	2100	2505	1855	2180	2111.39	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	59	50.45	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.33	1900	20231130	16.84	2800	-20.71	20240531	2015	10.17	20240124	3600	-38.33	20230628	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240627	151330	57	100.00	KONEX			N	N	N	N		N	2220	40	2	1.83	114015	54	1.36	2275	2275	2100	2505	1855	2180	2111.39	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	59	50.45	0.71	12	0.00	44.00	3133.00	3600	20230628	-38.33	1900	20231130	16.84	2800	-20.71	20240531	2015	10.17	20240124	3600	-38.33	20230628	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240627	141328	57	100.00	KONEX			N	N	N	N		N	2100	-80	5	-3.67	111795	53	1.33	2275	2275	2100	2505	1855	2180	2109.34	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	3600	20230628	-41.67	1900	20231130	10.53	2800	-25.00	20240531	2015	4.22	20240124	3600	-41.67	20230628	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240627	131328	57	100.00	KONEX			N	N	N	N		N	2245	65	2	2.98	6795	3	0.08	2275	2275	2245	2505	1855	2180	2265.00	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	3600	20230628	-37.64	1900	20231130	18.16	2800	-19.82	20240531	2015	11.41	20240124	3600	-37.64	20230628	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240627	121330	57	100.00	KONEX			N	N	N	N		N	2245	65	2	2.98	6795	3	0.08	2275	2275	2245	2505	1855	2180	2265.00	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	3600	20230628	-37.64	1900	20231130	18.16	2800	-19.82	20240531	2015	11.41	20240124	3600	-37.64	20230628	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240627	111330	57	100.00	KONEX			N	N	N	N		N	2245	65	2	2.98	6795	3	0.08	2275	2275	2245	2505	1855	2180	2265.00	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	3600	20230628	-37.64	1900	20231130	18.16	2800	-19.82	20240531	2015	11.41	20240124	3600	-37.64	20230628	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240627	101329	57	100.00	KONEX			N	N	N	N		N	2245	65	2	2.98	6795	3	0.08	2275	2275	2245	2505	1855	2180	2265.00	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	3600	20230628	-37.64	1900	20231130	18.16	2800	-19.82	20240531	2015	11.41	20240124	3600	-37.64	20230628	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240627	091330	57	100.00	KONEX			N	N	N	N		N	2275	95	2	4.36	4550	2	0.05	2275	2275	2275	2505	1855	2180	2275.00	0.00	0	0	2596	2387	2226	2017	1856	2307	1937	13	325	500	1350	5	1	2677680	61	51.70	0.73	12	0.00	44.00	3133.00	3600	20230628	-36.81	1900	20231130	19.74	2800	-18.75	20240531	2015	12.90	20240124	3600	-36.81	20230628	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240626	161324	57	100.00	KONEX			N	N	N	N		N	2180	10	2	0.46	8697125	3975	28392.86	2435	2435	2065	2495	1845	2170	2187.96	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	58	49.55	0.70	12	0.15	44.00	3133.00	3600	20230628	-39.44	1900	20231130	14.74	2800	-22.14	20240531	2015	8.19	20240124	3600	-39.44	20230628	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240626	151329	57	100.00	KONEX			N	N	N	N		N	2370	200	2	9.22	8694945	3974	28385.71	2435	2435	2065	2495	1845	2170	2187.96	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	63	53.86	0.76	12	0.15	44.00	3133.00	3600	20230628	-34.17	1900	20231130	24.74	2800	-15.36	20240531	2015	17.62	20240124	3600	-34.17	20230628	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240626	141325	57	100.00	KONEX			N	N	N	N		N	2370	200	2	9.22	8694945	3974	28385.71	2435	2435	2065	2495	1845	2170	2187.96	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	63	53.86	0.76	12	0.15	44.00	3133.00	3600	20230628	-34.17	1900	20231130	24.74	2800	-15.36	20240531	2015	17.62	20240124	3600	-34.17	20230628	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240626	131325	57	100.00	KONEX			N	N	N	N		N	2370	200	2	9.22	8694945	3974	28385.71	2435	2435	2065	2495	1845	2170	2187.96	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	63	53.86	0.76	12	0.15	44.00	3133.00	3600	20230628	-34.17	1900	20231130	24.74	2800	-15.36	20240531	2015	17.62	20240124	3600	-34.17	20230628	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240626	121323	57	100.00	KONEX			N	N	N	N		N	2190	20	2	0.92	8692575	3973	28378.57	2435	2435	2065	2495	1845	2170	2187.91	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	59	49.77	0.70	12	0.15	44.00	3133.00	3600	20230628	-39.17	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	3600	-39.17	20230628	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240626	111326	57	100.00	KONEX			N	N	N	N		N	2435	265	2	12.21	2435	1	7.14	2435	2435	2435	2495	1845	2170	2435.00	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3600	-32.36	20230628	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240626	101323	57	100.00	KONEX			N	N	N	N		N	2435	265	2	12.21	2435	1	7.14	2435	2435	2435	2495	1845	2170	2435.00	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3600	-32.36	20230628	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240626	091327	57	100.00	KONEX			N	N	N	N		N	2435	265	2	12.21	2435	1	7.14	2435	2435	2435	2495	1845	2170	2435.00	0.00	0	0	2550	2360	2190	2000	1830	2275	1915	13	325	500	1340	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	3600	20230628	-32.36	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	3600	-32.36	20230628	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240625	161322	57	100.00	KONEX			N	N	N	N		N	2170	45	2	2.12	30690	14	116.67	2380	2380	2020	2440	1810	2125	2192.14	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	4300	20230619	-49.53	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	3600	-39.72	20230628	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240625	151321	57	100.00	KONEX			N	N	N	N		N	2170	45	2	2.12	30690	14	116.67	2380	2380	2020	2440	1810	2125	2192.14	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	4300	20230619	-49.53	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	3600	-39.72	20230628	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240625	141324	57	100.00	KONEX			N	N	N	N		N	2170	45	2	2.12	30690	14	116.67	2380	2380	2020	2440	1810	2125	2192.14	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	4300	20230619	-49.53	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	3600	-39.72	20230628	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240625	131324	57	100.00	KONEX			N	N	N	N		N	2170	45	2	2.12	30690	14	116.67	2380	2380	2020	2440	1810	2125	2192.14	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	4300	20230619	-49.53	1900	20231130	14.21	2800	-22.50	20240531	2015	7.69	20240124	3600	-39.72	20230628	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240625	121327	57	100.00	KONEX			N	N	N	N		N	2100	-25	5	-1.18	22230	10	83.33	2380	2380	2100	2440	1810	2125	2223.00	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	4300	20230619	-51.16	1900	20231130	10.53	2800	-25.00	20240531	2015	4.22	20240124	3600	-41.67	20230628	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240625	111325	57	100.00	KONEX			N	N	N	N		N	2100	-25	5	-1.18	17845	8	66.67	2380	2380	2100	2440	1810	2125	2230.62	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	4300	20230619	-51.16	1900	20231130	10.53	2800	-25.00	20240531	2015	4.22	20240124	3600	-41.67	20230628	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240625	101323	57	100.00	KONEX			N	N	N	N		N	2350	225	2	10.59	15745	7	58.33	2380	2380	2100	2440	1810	2125	2249.29	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	4300	20230619	-45.35	1900	20231130	23.68	2800	-16.07	20240531	2015	16.63	20240124	3600	-34.72	20230628	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240625	091322	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2475	2300	2200	2025	1925	2250	1975	13	315	500	1310	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	4300	20230619	-50.58	1900	20231130	11.84	2800	-24.11	20240531	2015	5.46	20240124	3600	-40.97	20230628	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240624	161322	57	100.00	KONEX			N	N	N	N		N	2125	-5	5	-0.23	25690	12	0.89	2375	2375	2100	2445	1815	2130	2140.83	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	4300	20230616	-50.58	1900	20231130	11.84	2800	-24.11	20240531	2015	5.46	20240124	3600	-40.97	20230628	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240624	151318	57	100.00	KONEX			N	N	N	N		N	2120	-10	5	-0.47	23565	11	0.81	2375	2375	2100	2445	1815	2130	2142.27	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	57	48.18	0.68	12	0.00	44.00	3133.00	4300	20230616	-50.70	1900	20231130	11.58	2800	-24.29	20240531	2015	5.21	20240124	3600	-41.11	20230628	1900	11.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240624	141320	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	6605	3	0.22	2375	2375	2100	2445	1815	2130	2201.67	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	57	48.41	0.68	12	0.00	44.00	3133.00	4300	20230616	-50.47	1900	20231130	12.11	2800	-23.93	20240531	2015	5.71	20240124	3600	-40.83	20230628	1900	12.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240624	131317	57	100.00	KONEX			N	N	N	N		N	2130	0	3	0.00	6605	3	0.22	2375	2375	2100	2445	1815	2130	2201.67	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	57	48.41	0.68	12	0.00	44.00	3133.00	4300	20230616	-50.47	1900	20231130	12.11	2800	-23.93	20240531	2015	5.71	20240124	3600	-40.83	20230628	1900	12.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240624	121318	57	100.00	KONEX			N	N	N	N		N	2100	-30	5	-1.41	4475	2	0.15	2375	2375	2100	2445	1815	2130	2237.50	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	4300	20230616	-51.16	1900	20231130	10.53	2800	-25.00	20240531	2015	4.22	20240124	3600	-41.67	20230628	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240624	111321	57	100.00	KONEX			N	N	N	N		N	2375	245	2	11.50	2375	1	0.07	2375	2375	2375	2445	1815	2130	2375.00	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2800	-15.18	20240531	2015	17.87	20240124	3600	-34.03	20230628	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240624	101319	57	100.00	KONEX			N	N	N	N		N	2375	245	2	11.50	2375	1	0.07	2375	2375	2375	2445	1815	2130	2375.00	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2800	-15.18	20240531	2015	17.87	20240124	3600	-34.03	20230628	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240624	091320	57	100.00	KONEX			N	N	N	N		N	2375	245	2	11.50	2375	1	0.07	2375	2375	2375	2445	1815	2130	2375.00	0.00	0	0	2590	2360	2230	2000	1870	2295	1935	13	315	500	1320	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.77	1900	20231130	25.00	2800	-15.18	20240531	2015	17.87	20240124	3600	-34.03	20230628	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240621	161234	57	100.00	KONEX			N	N	N	N		N	2130	-15	5	-0.70	2858675	1350	189.08	2460	2460	2100	2465	1825	2145	2117.54	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	57	48.41	0.68	12	0.05	44.00	3133.00	4300	20230616	-50.47	1900	20231130	12.11	2800	-23.93	20240531	2015	5.71	20240124	3600	-40.83	20230628	1900	12.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240621	151234	57	100.00	KONEX			N	N	N	N		N	2135	-10	5	-0.47	1793675	850	119.05	2460	2460	2100	2465	1825	2145	2110.21	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	57	48.52	0.68	12	0.03	44.00	3133.00	4300	20230616	-50.35	1900	20231130	12.37	2800	-23.75	20240531	2015	5.96	20240124	3600	-40.69	20230628	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240621	141232	57	100.00	KONEX			N	N	N	N		N	2140	-5	5	-0.23	1791540	849	118.91	2460	2460	2100	2465	1825	2145	2110.18	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	57	48.64	0.68	12	0.03	44.00	3133.00	4300	20230616	-50.23	1900	20231130	12.63	2800	-23.57	20240531	2015	6.20	20240124	3600	-40.56	20230628	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240621	131234	57	100.00	KONEX			N	N	N	N		N	2140	-5	5	-0.23	1369400	648	90.76	2460	2460	2100	2465	1825	2145	2113.27	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	57	48.64	0.68	12	0.02	44.00	3133.00	4300	20230616	-50.23	1900	20231130	12.63	2800	-23.57	20240531	2015	6.20	20240124	3600	-40.56	20230628	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240621	121237	57	100.00	KONEX			N	N	N	N		N	2140	-5	5	-0.23	1369400	648	90.76	2460	2460	2100	2465	1825	2145	2113.27	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	57	48.64	0.68	12	0.02	44.00	3133.00	4300	20230616	-50.23	1900	20231130	12.63	2800	-23.57	20240531	2015	6.20	20240124	3600	-40.56	20230628	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240621	111235	57	100.00	KONEX			N	N	N	N		N	2105	-40	5	-1.86	739970	349	48.88	2460	2460	2100	2465	1825	2145	2120.26	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	56	47.84	0.67	12	0.01	44.00	3133.00	4300	20230616	-51.05	1900	20231130	10.79	2800	-24.82	20240531	2015	4.47	20240124	3600	-41.53	20230628	1900	10.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240621	101231	57	100.00	KONEX			N	N	N	N		N	2105	-40	5	-1.86	240710	114	15.97	2460	2460	2100	2465	1825	2145	2111.49	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	56	47.84	0.67	12	0.00	44.00	3133.00	4300	20230616	-51.05	1900	20231130	10.79	2800	-24.82	20240531	2015	4.47	20240124	3600	-41.53	20230628	1900	10.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240621	091237	57	100.00	KONEX			N	N	N	N		N	2390	245	2	11.42	109850	52	7.28	2460	2460	2100	2465	1825	2145	2112.50	0.00	0	0	2608	2376	2228	1996	1848	2302	1922	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	3600	-33.61	20230628	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240620	161229	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	1519500	714	56.44	2460	2460	2080	2470	1830	2150	2128.15	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.03	44.00	3133.00	4300	20230616	-50.12	1900	20231130	12.89	2800	-23.39	20240531	2015	6.45	20240124	3600	-40.42	20230628	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240620	151225	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	447000	214	16.92	2460	2460	2080	2470	1830	2150	2088.79	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.01	44.00	3133.00	4300	20230616	-50.12	1900	20231130	12.89	2800	-23.39	20240531	2015	6.45	20240124	3600	-40.42	20230628	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240620	141230	57	100.00	KONEX			N	N	N	N		N	2145	-5	5	-0.23	447000	214	16.92	2460	2460	2080	2470	1830	2150	2088.79	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	57	48.75	0.68	12	0.01	44.00	3133.00	4300	20230616	-50.12	1900	20231130	12.89	2800	-23.39	20240531	2015	6.45	20240124	3600	-40.42	20230628	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240620	131230	57	100.00	KONEX			N	N	N	N		N	2380	230	2	10.70	429840	206	16.28	2460	2460	2080	2470	1830	2150	2086.60	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	64	54.09	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2800	-15.00	20240531	2015	18.11	20240124	3600	-33.89	20230628	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240620	121229	57	100.00	KONEX			N	N	N	N		N	2380	230	2	10.70	429840	206	16.28	2460	2460	2080	2470	1830	2150	2086.60	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	64	54.09	0.76	12	0.01	44.00	3133.00	4300	20230616	-44.65	1900	20231130	25.26	2800	-15.00	20240531	2015	18.11	20240124	3600	-33.89	20230628	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240620	111229	57	100.00	KONEX			N	N	N	N		N	2400	250	2	11.63	11430	5	0.40	2460	2460	2085	2470	1830	2150	2286.00	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2800	-14.29	20240531	2015	19.11	20240124	3600	-33.33	20230628	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240620	101231	57	100.00	KONEX			N	N	N	N		N	2400	250	2	11.63	11430	5	0.40	2460	2460	2085	2470	1830	2150	2286.00	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2800	-14.29	20240531	2015	19.11	20240124	3600	-33.33	20230628	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240620	091237	57	100.00	KONEX			N	N	N	N		N	2460	310	2	14.42	2460	1	0.08	2460	2460	2460	2470	1830	2150	2460.00	0.00	0	0	2640	2395	2240	1995	1840	2317	1917	13	320	500	1330	5	1	2677680	66	55.91	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.79	1900	20231130	29.47	2800	-12.14	20240531	2015	22.08	20240124	3600	-31.67	20230628	1900	29.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240619	161223	57	100.00	KONEX			N	N	N	N		N	2150	-270	5	-11.16	2749545	1265	4865.38	2485	2485	2085	2780	2060	2420	2173.55	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	58	48.86	0.69	12	0.05	44.00	3133.00	4300	20230616	-50.00	1900	20231130	13.16	2800	-23.21	20240531	2015	6.70	20240124	4300	-50.00	20230619	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240619	151225	57	100.00	KONEX			N	N	N	N		N	2145	-275	5	-11.36	599545	265	1019.23	2485	2485	2085	2780	2060	2420	2262.43	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	57	48.75	0.68	12	0.01	44.00	3133.00	4300	20230616	-50.12	1900	20231130	12.89	2800	-23.39	20240531	2015	6.45	20240124	4300	-50.12	20230619	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240619	141233	57	100.00	KONEX			N	N	N	N		N	2430	10	2	0.41	366775	158	607.69	2485	2485	2085	2780	2060	2420	2321.36	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	65	55.23	0.78	12	0.01	44.00	3133.00	4300	20230616	-43.49	1900	20231130	27.89	2800	-13.21	20240531	2015	20.60	20240124	4300	-43.49	20230619	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240619	131221	57	100.00	KONEX			N	N	N	N		N	2430	10	2	0.41	7000	3	11.54	2485	2485	2085	2780	2060	2420	2333.33	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.49	1900	20231130	27.89	2800	-13.21	20240531	2015	20.60	20240124	4300	-43.49	20230619	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240619	121221	57	100.00	KONEX			N	N	N	N		N	2485	65	2	2.69	2485	1	3.85	2485	2485	2485	2780	2060	2420	2485.00	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2800	-11.25	20240531	2015	23.33	20240124	4300	-42.21	20230619	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240619	111225	57	100.00	KONEX			N	N	N	N		N	2485	65	2	2.69	2485	1	3.85	2485	2485	2485	2780	2060	2420	2485.00	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2800	-11.25	20240531	2015	23.33	20240124	4300	-42.21	20230619	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240619	101229	57	100.00	KONEX			N	N	N	N		N	2485	65	2	2.69	2485	1	3.85	2485	2485	2485	2780	2060	2420	2485.00	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2800	-11.25	20240531	2015	23.33	20240124	4300	-42.21	20230619	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240619	091233	57	100.00	KONEX			N	N	N	N		N	2485	65	2	2.69	2485	1	3.85	2485	2485	2485	2780	2060	2420	2485.00	0.00	0	0	2730	2575	2325	2170	1920	2450	2045	13	360	500	1500	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2800	-11.25	20240531	2015	23.33	20240124	4300	-42.21	20230619	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240618	161217	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	57415	26	4.95	2480	2480	2075	2775	2055	2415	2208.27	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240618	151218	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	57415	26	4.95	2480	2480	2075	2775	2055	2415	2208.27	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240618	141222	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	52905	24	4.57	2480	2480	2075	2775	2055	2415	2204.38	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240618	131222	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	52905	24	4.57	2480	2480	2075	2775	2055	2415	2204.38	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240618	121219	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	52905	24	4.57	2480	2480	2075	2775	2055	2415	2204.38	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240618	111219	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	52905	24	4.57	2480	2480	2075	2775	2055	2415	2204.38	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240618	101218	57	100.00	KONEX			N	N	N	N		N	2420	5	2	0.21	52905	24	4.57	2480	2480	2075	2775	2055	2415	2204.38	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2800	-13.57	20240531	2015	20.10	20240124	4300	-43.72	20230619	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240618	091228	57	100.00	KONEX			N	N	N	N		N	2075	-340	5	-14.08	43505	20	3.81	2480	2480	2075	2775	2055	2415	2175.25	0.00	0	0	2741	2577	2306	2142	1871	2442	2007	13	360	500	1490	5	1	2677680	56	47.16	0.66	12	0.00	44.00	3133.00	4300	20230616	-51.74	1900	20231130	9.21	2800	-25.89	20240531	2015	2.98	20240124	4300	-51.74	20230619	1900	9.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240617	161208	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240617	151216	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240617	141205	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240617	131205	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240617	121205	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240617	111155	57	100.00	KONEX			N	N	N	N		N	2415	225	2	10.27	1074845	525	26250.00	2470	2470	2035	2515	1865	2190	2047.32	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	65	54.89	0.77	12	0.02	44.00	3133.00	4300	20230616	-43.84	1900	20231130	27.11	2800	-13.75	20240531	2015	19.85	20240124	4300	-43.84	20230619	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240617	101156	57	100.00	KONEX			N	N	N	N		N	2450	260	2	11.87	1048280	514	25700.00	2470	2470	2035	2515	1865	2190	2039.46	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	66	55.68	0.78	12	0.02	44.00	3133.00	4300	20230616	-43.02	1900	20231130	28.95	2800	-12.50	20240531	2015	21.59	20240124	4300	-43.02	20230619	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240617	091159	57	100.00	KONEX			N	N	N	N		N	2450	260	2	11.87	1048280	514	25700.00	2470	2470	2035	2515	1865	2190	2039.46	0.00	0	0	2570	2380	2285	2095	2000	2332	2047	13	325	500	1350	5	1	2677680	66	55.68	0.78	12	0.02	44.00	3133.00	4300	20230616	-43.02	1900	20231130	28.95	2800	-12.50	20240531	2015	21.59	20240124	4300	-43.02	20230619	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240614	161015	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	4665	2	100.00	2475	2475	2190	2745	2035	2390	2332.50	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	4300	20230616	-49.07	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240614	151019	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	4665	2	100.00	2475	2475	2190	2745	2035	2390	2332.50	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	4300	20230616	-49.07	1900	20231130	15.26	2800	-21.79	20240531	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240614	141018	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240614	131020	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240614	121027	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240614	111144	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240614	101145	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240614	091150	57	100.00	KONEX			N	N	N	N		N	2475	85	2	3.56	2475	1	50.00	2475	2475	2475	2745	2035	2390	2475.00	0.00	0	0	2470	2430	2410	2370	2350	2420	2360	13	355	500	1480	5	1	2677680	66	56.25	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.44	1900	20231130	30.26	2800	-11.61	20240531	2015	22.83	20240124	4300	-42.44	20230616	1900	30.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240613	161130	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240613	151150	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240613	141138	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240613	131138	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240613	121139	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240613	111133	57	100.00	KONEX			N	N	N	N		N	2390	190	2	8.64	4840	2	0.14	2450	2450	2390	2530	1870	2200	2420.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2800	-14.64	20240531	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240613	101132	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	0.07	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.02	1900	20231130	28.95	2800	-12.50	20240531	2015	21.59	20240124	4300	-43.02	20230616	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240613	091141	57	100.00	KONEX			N	N	N	N		N	2450	250	2	11.36	2450	1	0.07	2450	2450	2450	2530	1870	2200	2450.00	0.00	0	0	2593	2396	2238	2041	1883	2317	1962	13	330	500	1360	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.02	1900	20231130	28.95	2800	-12.50	20240531	2015	21.59	20240124	4300	-43.02	20230616	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240612	161121	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240612	151135	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240612	141128	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240612	131129	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240612	121128	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240612	111125	57	100.00	KONEX			N	N	N	N		N	2200	-150	5	-6.38	3019015	1440	18000.00	2435	2435	2080	2700	2000	2350	2096.54	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	59	50.00	0.70	12	0.05	44.00	3133.00	4300	20230616	-48.84	1900	20231130	15.79	2800	-21.43	20240531	2015	9.18	20240124	4300	-48.84	20230616	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240612	101129	57	100.00	KONEX			N	N	N	N		N	2100	-250	5	-10.64	3016815	1439	17987.50	2435	2435	2080	2700	2000	2350	2096.47	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	56	47.73	0.67	12	0.05	44.00	3133.00	4300	20230616	-51.16	1900	20231130	10.53	2800	-25.00	20240531	2015	4.22	20240124	4300	-51.16	20230616	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240612	091130	57	100.00	KONEX			N	N	N	N		N	2435	85	2	3.62	2435	1	12.50	2435	2435	2435	2700	2000	2350	2435.00	0.00	0	0	2560	2455	2280	2175	2000	2367	2087	13	350	500	1450	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.37	1900	20231130	28.16	2800	-13.04	20240531	2015	20.84	20240124	4300	-43.37	20230616	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240610	161117	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	7646935	3642	4335.71	2285	2285	2065	2630	1950	2290	2099.65	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.82	0.73	12	0.14	44.00	3133.00	4300	20230616	-46.98	1900	20231130	20.00	2800	-18.57	20240531	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240610	151128	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	7646935	3642	4335.71	2285	2285	2065	2630	1950	2290	2099.65	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.82	0.73	12	0.14	44.00	3133.00	4300	20230616	-46.98	1900	20231130	20.00	2800	-18.57	20240531	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240610	141123	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	7646935	3642	4335.71	2285	2285	2065	2630	1950	2290	2099.65	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.82	0.73	12	0.14	44.00	3133.00	4300	20230616	-46.98	1900	20231130	20.00	2800	-18.57	20240531	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240610	131119	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	7646935	3642	4335.71	2285	2285	2065	2630	1950	2290	2099.65	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.82	0.73	12	0.14	44.00	3133.00	4300	20230616	-46.98	1900	20231130	20.00	2800	-18.57	20240531	2015	13.15	20240124	4300	-46.98	20230616	1900	20.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240610	121121	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	2285	1	1.19	2285	2285	2285	2630	1950	2290	2285.00	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2800	-18.39	20240531	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240610	111124	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	2285	1	1.19	2285	2285	2285	2630	1950	2290	2285.00	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2800	-18.39	20240531	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240610	101121	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	2285	1	1.19	2285	2285	2285	2630	1950	2290	2285.00	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2800	-18.39	20240531	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240610	091126	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	2285	1	1.19	2285	2285	2285	2630	1950	2290	2285.00	0.00	0	0	2463	2376	2213	2126	1963	2420	2170	13	340	500	1410	5	1	2677680	61	51.93	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.86	1900	20231130	20.26	2800	-18.39	20240531	2015	13.40	20240124	4300	-46.86	20230616	1900	20.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240607	161154	57	100.00	KONEX			N	N	N	N		N	2290	-25	5	-1.08	175430	84	8400.00	2100	2300	2050	2660	1970	2315	2088.45	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2800	-18.21	20240531	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240607	151210	57	100.00	KONEX			N	N	N	N		N	2290	-25	5	-1.08	175430	84	8400.00	2100	2300	2050	2660	1970	2315	2088.45	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2800	-18.21	20240531	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240607	141156	57	100.00	KONEX			N	N	N	N		N	2290	-25	5	-1.08	175430	84	8400.00	2100	2300	2050	2660	1970	2315	2088.45	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2800	-18.21	20240531	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240607	131156	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	170850	82	8200.00	2100	2300	2050	2660	1970	2315	2083.54	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2800	-17.86	20240531	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240607	121201	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	170850	82	8200.00	2100	2300	2050	2660	1970	2315	2083.54	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2800	-17.86	20240531	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240607	111142	57	100.00	KONEX			N	N	N	N		N	2300	-15	5	-0.65	170850	82	8200.00	2100	2300	2050	2660	1970	2315	2083.54	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	4300	20230616	-46.51	1900	20231130	21.05	2800	-17.86	20240531	2015	14.14	20240124	4300	-46.51	20230616	1900	21.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240607	101201	57	100.00	KONEX			N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	2660	1970	2315	0.00	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240607	091200	57	100.00	KONEX			N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	2660	1970	2315	0.00	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	13	345	500	1430	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240605	161155	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240605	151153	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240605	141154	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240605	131153	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240605	121149	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240605	111152	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240605	101148	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240605	091149	57	100.00	KONEX			N	N	N	N		N	2315	-20	5	-0.86	2315	1	100.00	2315	2315	2315	2685	1985	2335	2315.00	0.00	0	0	2335	2335	2335	2335	2335	2335	2335	13	350	500	1440	5	1	2677680	62	52.61	0.74	12	0.00	44.00	3133.00	4300	20230616	-46.16	1900	20231130	21.84	2800	-17.32	20240531	2015	14.89	20240124	4300	-46.16	20230616	1900	21.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240604	161138	57	100.00	KONEX			N	N	N	N		N	2335	-105	5	-4.30	2335	1	1.85	2335	2335	2335	2805	2075	2440	2335.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	63	53.07	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.70	1900	20231130	22.89	2800	-16.61	20240531	2015	15.88	20240124	4300	-45.70	20230616	1900	22.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240604	151141	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240604	141143	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240604	131140	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240604	121138	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240604	111134	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240604	101137	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240604	091136	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2696	2567	2366	2237	2036	2467	2137	13	365	500	1510	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240603	161123	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240603	151123	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240603	141124	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240603	131123	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240603	121122	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240603	111117	57	100.00	KONEX			N	N	N	N		N	2440	210	2	9.42	118570	54	1.50	2495	2495	2165	2560	1900	2230	2195.74	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	65	55.45	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.26	1900	20231130	28.42	2800	-12.86	20240531	2015	21.09	20240124	4300	-43.26	20230616	1900	28.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240603	101111	57	100.00	KONEX			N	N	N	N		N	2470	240	2	10.76	7130	3	0.08	2495	2495	2165	2560	1900	2230	2376.67	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	66	56.14	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.56	1900	20231130	30.00	2800	-11.79	20240531	2015	22.58	20240124	4300	-42.56	20230616	1900	30.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240603	091110	57	100.00	KONEX			N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	3006	2617	2411	2022	1816	2812	2217	13	330	500	1380	5	1	2677680	60	50.68	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.14	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N