KissMeData/114920/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	160828	57	100.00	KONEX			N	N	N	N		N	2570	-420	5	-14.05	211145	82	19.57	2570	2975	2570	3435	2545	2990	2574.94	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240628	150840	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240628	140839	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240628	130838	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240628	120838	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240628	110823	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240628	100820	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240628	090822	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3386	3187	2791	2592	2196	3287	2692	17	445	500	1790	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240627	160816	57	100.00	KONEX			N	N	N	N		N	2990	250	2	9.12	1111200	419	13966.67	2395	2990	2395	3150	2330	2740	2652.03	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	104	1.29	0.32	12	0.01	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240627	150822	57	100.00	KONEX			N	N	N	N		N	2990	250	2	9.12	1111200	419	13966.67	2395	2990	2395	3150	2330	2740	2652.03	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	104	1.29	0.32	12	0.01	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240627	140819	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240627	130819	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240627	120822	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240627	110821	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240627	100820	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240627	090820	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3150	2330	2740	0.00	0.00	0	0	2743	2741	2738	2736	2733	2742	2737	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240626	160817	57	100.00	KONEX			N	N	N	N		N	2740	-5	5	-0.18	8210	3	300.00	2735	2740	2735	3155	2335	2745	2736.67	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.27	1235	20230828	121.86	3525	-22.27	20240513	1411	94.19	20240213	3525	-22.27	20240513	1235	121.86	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240626	150820	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240626	140818	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240626	130820	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240626	120818	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240626	110819	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240626	100817	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240626	090819	57	100.00	KONEX			N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3155	2335	2745	0.00	0.00	0	0	2745	2745	2745	2745	2745	2745	2745	17	410	500	1640	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240625	160817	57	100.00	KONEX			N	N	N	N		N	2745	-50	5	-1.79	2745	1	0.00	2745	2745	2745	3210	2380	2795	2745.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240625	150814	57	100.00	KONEX			N	N	N	N		N	2745	-50	5	-1.79	2745	1	0.00	2745	2745	2745	3210	2380	2795	2745.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	95	1.18	0.29	12	0.00	2319.00	9389.00	3525	20240513	-22.13	1235	20230828	122.27	3525	-22.13	20240513	1411	94.54	20240213	3525	-22.13	20240513	1235	122.27	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240625	140817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240625	130818	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240625	120821	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240625	110819	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240625	100817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240625	090817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240624	160814	57	100.00	KONEX			N	N	N	N		N	2795	-100	5	-3.45	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240624	150815	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240624	140816	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240624	130813	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240624	120815	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240624	110817	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240624	100814	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240624	090815	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	2895	2895	2895	2895	2895	2895	2895	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240621	160749	57	100.00	KONEX			N	N	N	N		N	2895	-165	5	-5.39	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240621	150748	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240621	140747	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240621	130749	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240621	120752	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240621	110748	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240621	100746	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240621	090751	57	100.00	KONEX			N	N	N	N		N	3060	0	3	0.00	0	0	0.00	0	0	0	3515	2605	3060	0.00	0.00	0	0	3356	3207	2911	2762	2466	3282	2837	17	455	500	1830	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240620	160745	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240620	150746	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240620	140746	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240620	130746	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240620	120745	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240620	110748	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240620	100745	57	100.00	KONEX			N	N	N	N		N	3060	-15	5	-0.49	1246910	471	2943.75	2655	3060	2615	3535	2615	3075	2647.37	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.01	2319.00	9389.00	3525	20240513	-13.19	1235	20230828	147.77	3525	-13.19	20240513	1411	116.87	20240213	3525	-13.19	20240513	1235	147.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240620	090752	57	100.00	KONEX			N	N	N	N		N	3075	0	3	0.00	0	0	0.00	0	0	0	3535	2615	3075	0.00	0.00	0	0	3385	3230	2920	2765	2455	3307	2842	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240619	160743	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240619	150741	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240619	140748	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240619	130739	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240619	120742	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240619	110743	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240619	100743	57	100.00	KONEX			N	N	N	N		N	3075	5	2	0.16	42225	16	0.00	2610	3075	2610	3530	2610	3070	2639.06	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.77	1235	20230828	148.99	3525	-12.77	20240513	1411	117.93	20240213	3525	-12.77	20240513	1235	148.99	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240619	090750	57	100.00	KONEX			N	N	N	N		N	3070	0	3	0.00	0	0	0.00	0	0	0	3530	2610	3070	0.00	0.00	0	0	3070	3070	3070	3070	3070	3070	3070	17	460	500	1840	5	1	3469500	107	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.91	1235	20230828	148.58	3525	-12.91	20240513	1411	117.58	20240213	3525	-12.91	20240513	1235	148.58	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240618	160737	57	100.00	KONEX			N	N	N	N		N	3070	-25	5	-0.81	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.91	1235	20230828	148.58	3525	-12.91	20240513	1411	117.58	20240213	3525	-12.91	20240513	1235	148.58	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240618	150737	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240618	140739	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240618	130742	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240618	120742	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240618	110739	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240618	100739	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240618	090746	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3895	3495	3020	2620	2145	3695	2820	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240617	160734	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240617	150739	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240617	140731	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240617	130731	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240617	120732	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240617	110726	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240617	100727	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240617	090732	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	31620	11	550.00	2545	3420	2545	3435	2545	2990	2874.55	0.00	0	0	3353	3171	2808	2626	2263	3262	2717	17	445	500	1790	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.20	1235	20230828	150.61	3525	-12.20	20240513	1411	119.35	20240213	3525	-12.20	20240513	1235	150.61	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240614	160626	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240614	150629	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240614	140628	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240614	130627	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240614	120633	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240614	110719	57	100.00	KONEX			N	N	N	N		N	2990	140	2	4.91	5435	2	0.00	2445	2990	2445	3275	2425	2850	2717.50	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	104	1.29	0.32	12	0.00	2319.00	9389.00	3525	20240513	-15.18	1235	20230828	142.11	3525	-15.18	20240513	1411	111.91	20240213	3525	-15.18	20240513	1235	142.11	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240614	100717	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240614	090722	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	2850	2850	2850	2850	2850	2850	2850	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240613	160711	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240613	150724	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240613	140717	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240613	130716	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240613	120718	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240613	110711	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240613	100710	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240613	090720	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3116	2982	2756	2622	2396	3050	2690	17	425	500	1710	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240612	160705	57	100.00	KONEX			N	N	N	N		N	2850	-45	5	-1.55	92270	33	143.48	2530	2890	2530	3325	2465	2895	2796.06	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240612	150716	57	100.00	KONEX			N	N	N	N		N	2850	-45	5	-1.55	92270	33	143.48	2530	2890	2530	3325	2465	2895	2796.06	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240612	140709	57	100.00	KONEX			N	N	N	N		N	2850	-45	5	-1.55	92270	33	143.48	2530	2890	2530	3325	2465	2895	2796.06	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240612	130711	57	100.00	KONEX			N	N	N	N		N	2850	-45	5	-1.55	92270	33	143.48	2530	2890	2530	3325	2465	2895	2796.06	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	99	1.23	0.30	12	0.00	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240612	120707	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240612	110708	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240612	100710	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240612	090710	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3311	3102	2781	2572	2251	3207	2677	17	430	500	1730	5	1	3469500	100	1.25	0.31	12	0.00	2319.00	9389.00	3525	20240513	-17.87	1235	20230828	134.41	3525	-17.87	20240513	1411	105.17	20240213	3525	-17.87	20240513	1235	134.41	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240610	160702	57	100.00	KONEX			N	N	N	N		N	2850	-240	5	-7.77	1539415	527	1054.00	3050	3065	2635	3550	2630	3090	2921.09	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	99	1.23	0.30	12	0.02	2319.00	9389.00	3525	20240513	-19.15	1235	20230828	130.77	3525	-19.15	20240513	1411	101.98	20240213	3525	-19.15	20240513	1235	130.77	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240610	150710	57	100.00	KONEX			N	N	N	N		N	2920	-170	5	-5.50	1406375	481	962.00	3050	3065	2635	3550	2630	3090	2923.86	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	101	1.26	0.31	12	0.01	2319.00	9389.00	3525	20240513	-17.16	1235	20230828	136.44	3525	-17.16	20240513	1411	106.95	20240213	3525	-17.16	20240513	1235	136.44	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240610	140705	57	100.00	KONEX			N	N	N	N		N	2975	-115	5	-3.72	627345	217	434.00	3050	3065	2635	3550	2630	3090	2890.99	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	103	1.28	0.32	12	0.01	2319.00	9389.00	3525	20240513	-15.60	1235	20230828	140.89	3525	-15.60	20240513	1411	110.84	20240213	3525	-15.60	20240513	1235	140.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240610	130703	57	100.00	KONEX			N	N	N	N		N	2975	-115	5	-3.72	627345	217	434.00	3050	3065	2635	3550	2630	3090	2890.99	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	103	1.28	0.32	12	0.01	2319.00	9389.00	3525	20240513	-15.60	1235	20230828	140.89	3525	-15.60	20240513	1411	110.84	20240213	3525	-15.60	20240513	1235	140.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240610	120703	57	100.00	KONEX			N	N	N	N		N	2635	-455	5	-14.72	613250	212	424.00	3050	3065	2635	3550	2630	3090	2892.69	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	91	1.14	0.28	12	0.01	2319.00	9389.00	3525	20240513	-25.25	1235	20230828	113.36	3525	-25.25	20240513	1411	86.75	20240213	3525	-25.25	20240513	1235	113.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240610	110707	57	100.00	KONEX			N	N	N	N		N	2635	-455	5	-14.72	613250	212	424.00	3050	3065	2635	3550	2630	3090	2892.69	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	91	1.14	0.28	12	0.01	2319.00	9389.00	3525	20240513	-25.25	1235	20230828	113.36	3525	-25.25	20240513	1411	86.75	20240213	3525	-25.25	20240513	1235	113.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240610	100703	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240610	090710	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3090	3090	3090	3090	3090	3090	3090	17	460	500	1850	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240607	160727	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240607	150733	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240607	140728	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20240607	130723	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20240607	120728	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20240607	110720	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20240607	100728	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20240607	090726	57	100.00	KONEX			N	N	N	N		N	3090	25	2	0.82	154500	50	100.00	3090	3090	3090	3520	2610	3065	3090.00	0.00	0	0	3065	3065	3065	3065	3065	3065	3065	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20240605	160725	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	153250	50	0.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.05	1235	20230828	148.18	3525	-13.05	20240513	1411	117.22	20240213	3525	-13.05	20240513	1235	148.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20240605	150722	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	153250	50	0.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.05	1235	20230828	148.18	3525	-13.05	20240513	1411	117.22	20240213	3525	-13.05	20240513	1235	148.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20240605	140724	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	153250	50	0.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.05	1235	20230828	148.18	3525	-13.05	20240513	1411	117.22	20240213	3525	-13.05	20240513	1235	148.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20240605	130725	57	100.00	KONEX			N	N	N	N		N	3065	-15	5	-0.49	153250	50	0.00	3065	3065	3065	3540	2620	3080	3065.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	106	1.32	0.33	12	0.00	2319.00	9389.00	3525	20240513	-13.05	1235	20230828	148.18	3525	-13.05	20240513	1411	117.22	20240213	3525	-13.05	20240513	1235	148.18	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20240605	120721	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20240605	110723	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20240605	100722	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20240605	090721	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20240604	160716	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20240604	150716	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20240604	140718	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20240604	130715	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20240604	120714	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20240604	110711	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20240604	100713	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20240604	090714	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3106	3092	3086	3072	3066	3090	3070	17	460	500	1840	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20240603	160706	57	100.00	KONEX			N	N	N	N		N	3080	25	2	0.82	24700	8	53.33	3100	3100	3080	3510	2600	3055	3087.50	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20240603	150707	57	100.00	KONEX			N	N	N	N		N	3080	25	2	0.82	24700	8	53.33	3100	3100	3080	3510	2600	3055	3087.50	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20240603	140705	57	100.00	KONEX			N	N	N	N		N	3080	25	2	0.82	24700	8	53.33	3100	3100	3080	3510	2600	3055	3087.50	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.62	1235	20230828	149.39	3525	-12.62	20240513	1411	118.28	20240213	3525	-12.62	20240513	1235	149.39	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20240603	130706	57	100.00	KONEX			N	N	N	N		N	3090	35	2	1.15	15460	5	33.33	3100	3100	3090	3510	2600	3055	3092.00	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20240603	120706	57	100.00	KONEX			N	N	N	N		N	3090	35	2	1.15	15460	5	33.33	3100	3100	3090	3510	2600	3055	3092.00	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20240603	110701	57	100.00	KONEX			N	N	N	N		N	3090	35	2	1.15	15460	5	33.33	3100	3100	3090	3510	2600	3055	3092.00	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20240603	100659	57	100.00	KONEX			N	N	N	N		N	3090	35	2	1.15	15460	5	33.33	3100	3100	3090	3510	2600	3055	3092.00	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	107	1.33	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.34	1235	20230828	150.20	3525	-12.34	20240513	1411	118.99	20240213	3525	-12.34	20240513	1235	150.20	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20240603	090658	57	100.00	KONEX			N	N	N	N		N	3100	45	2	1.47	3100	1	6.67	3100	3100	3100	3510	2600	3055	3100.00	0.00	0	0	3335	3195	2915	2775	2495	3265	2845	17	455	500	1830	5	1	3469500	108	1.34	0.33	12	0.00	2319.00	9389.00	3525	20240513	-12.06	1235	20230828	151.01	3525	-12.06	20240513	1411	119.70	20240213	3525	-12.06	20240513	1235	151.01	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N