KissMeData/390110/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	161306	57	100.00	KONEX			N	N	N	N		N	1745	-3	5	-0.17	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240628	151321	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240628	141319	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240628	131318	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240628	121316	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240628	111254	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240628	101250	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240628	091255	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1952	1849	1687	1584	1422	1769	1504	45	262	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240627	161244	57	100.00	KONEX			N	N	N	N		N	1748	-36	5	-2.02	17306	10	0.00	1790	1790	1525	2050	1517	1784	1730.60	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240627	151250	57	100.00	KONEX			N	N	N	N		N	1748	-36	5	-2.02	17306	10	0.00	1790	1790	1525	2050	1517	1784	1730.60	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.86	1016	20240422	72.05	2935	-40.44	20240108	1016	72.05	20240422	5800	-69.86	20230814	1016	72.05	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240627	141249	57	100.00	KONEX			N	N	N	N		N	1525	-259	5	-14.52	15558	9	0.00	1790	1790	1525	2050	1517	1784	1728.67	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	139	-4.14	5.24	12	0.00	-368.00	291.00	5800	20230814	-73.71	1016	20240422	50.10	2935	-48.04	20240108	1016	50.10	20240422	5800	-73.71	20230814	1016	50.10	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240627	131249	57	100.00	KONEX			N	N	N	N		N	1749	-35	5	-1.96	14033	8	0.00	1790	1790	1749	2050	1517	1784	1754.12	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240627	121251	57	100.00	KONEX			N	N	N	N		N	1790	6	2	0.34	1790	1	0.00	1790	1790	1790	2050	1517	1784	1790.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240627	111250	57	100.00	KONEX			N	N	N	N		N	1790	6	2	0.34	1790	1	0.00	1790	1790	1790	2050	1517	1784	1790.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240627	101250	57	100.00	KONEX			N	N	N	N		N	1790	6	2	0.34	1790	1	0.00	1790	1790	1790	2050	1517	1784	1790.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240627	091250	57	100.00	KONEX			N	N	N	N		N	1790	6	2	0.34	1790	1	0.00	1790	1790	1790	2050	1517	1784	1790.00	0.00	0	0	1784	1784	1784	1784	1784	1784	1784	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240626	161245	57	100.00	KONEX			N	N	N	N		N	1784	-1	5	-0.06	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.24	1016	20240422	75.59	2935	-39.22	20240108	1016	75.59	20240422	5800	-69.24	20230814	1016	75.59	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240626	151250	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240626	141246	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240626	131246	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240626	121244	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240626	111247	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240626	101244	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240626	091248	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	1961	1873	1697	1609	1433	1917	1653	45	265	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240625	161243	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240625	151241	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240625	141245	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240625	131245	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240625	121248	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240625	111246	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	280211	181	35.49	1785	1785	1521	2055	1521	1789	1548.13	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240625	101244	57	100.00	KONEX			N	N	N	N		N	1785	-4	5	-0.22	30345	17	3.33	1785	1785	1785	2055	1521	1789	1785.00	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	162	-4.85	6.13	12	0.00	-368.00	291.00	5800	20230814	-69.22	1016	20240422	75.69	2935	-39.18	20240108	1016	75.69	20240422	5800	-69.22	20230814	1016	75.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240625	091243	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	2143	1966	1858	1681	1573	1912	1627	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240624	161243	57	100.00	KONEX			N	N	N	N		N	1789	-1	5	-0.06	909544	510	51000.00	1790	2035	1750	2055	1522	1790	1783.42	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240624	151239	57	100.00	KONEX			N	N	N	N		N	1789	-1	5	-0.06	909544	510	51000.00	1790	2035	1750	2055	1522	1790	1783.42	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240624	141241	57	100.00	KONEX			N	N	N	N		N	1789	-1	5	-0.06	909544	510	51000.00	1790	2035	1750	2055	1522	1790	1783.42	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240624	131238	57	100.00	KONEX			N	N	N	N		N	2035	245	2	13.69	907755	509	50900.00	1790	2035	1750	2055	1522	1790	1783.41	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	5	1	9087297	185	-5.53	6.99	12	0.01	-368.00	291.00	5800	20230814	-64.91	1016	20240422	100.30	2935	-30.66	20240108	1016	100.30	20240422	5800	-64.91	20230814	1016	100.30	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240624	121240	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	905720	508	50800.00	1790	1790	1750	2055	1522	1790	1782.91	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240624	111242	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	905720	508	50800.00	1790	1790	1750	2055	1522	1790	1782.91	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240624	101240	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	905720	508	50800.00	1790	1790	1750	2055	1522	1790	1782.91	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.01	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240624	091241	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	1790	1	100.00	1790	1790	1790	2055	1522	1790	1790.00	0.00	0	0	1790	1790	1790	1790	1790	1790	1790	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240621	161157	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240621	151158	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240621	141155	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240621	131158	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240621	121201	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240621	111158	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240621	101155	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240621	091201	57	100.00	KONEX			N	N	N	N		N	1790	40	2	2.29	1790	1	2.00	1790	1790	1790	2010	1488	1750	1790.00	0.00	0	0	1803	1776	1763	1736	1723	1770	1730	45	260	500	1050	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240620	161153	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240620	151149	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240620	141154	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240620	131153	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240620	121153	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240620	111153	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240620	101155	57	100.00	KONEX			N	N	N	N		N	1750	-40	5	-2.23	87540	50	24.27	1790	1790	1750	2055	1522	1790	1750.80	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240620	091200	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	1790	1	0.49	1790	1790	1790	2055	1522	1790	1790.00	0.00	0	0	2263	2026	1813	1576	1363	1920	1470	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240619	161148	57	100.00	KONEX			N	N	N	N		N	1790	2	2	0.11	330640	206	4120.00	2050	2050	1600	2055	1520	1788	1605.05	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240619	151149	57	100.00	KONEX			N	N	N	N		N	1790	2	2	0.11	330640	206	4120.00	2050	2050	1600	2055	1520	1788	1605.05	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240619	141157	57	100.00	KONEX			N	N	N	N		N	1790	2	2	0.11	330640	206	4120.00	2050	2050	1600	2055	1520	1788	1605.05	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240619	131145	57	100.00	KONEX			N	N	N	N		N	1790	2	2	0.11	330640	206	4120.00	2050	2050	1600	2055	1520	1788	1605.05	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240619	121145	57	100.00	KONEX			N	N	N	N		N	1790	2	2	0.11	330640	206	4120.00	2050	2050	1600	2055	1520	1788	1605.05	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240619	111150	57	100.00	KONEX			N	N	N	N		N	1800	12	2	0.67	3850	2	40.00	2050	2050	1800	2055	1520	1788	1925.00	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240619	101152	57	100.00	KONEX			N	N	N	N		N	1800	12	2	0.67	3850	2	40.00	2050	2050	1800	2055	1520	1788	1925.00	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240619	091156	57	100.00	KONEX			N	N	N	N		N	2050	262	2	14.65	2050	1	20.00	2050	2050	2050	2055	1520	1788	2050.00	0.00	0	0	1844	1816	1802	1774	1760	1809	1767	45	267	500	1070	5	1	9087297	186	-5.57	7.04	12	0.00	-368.00	291.00	5800	20230814	-64.66	1016	20240422	101.77	2935	-30.15	20240108	1016	101.77	20240422	5800	-64.66	20230814	1016	101.77	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240618	161142	57	100.00	KONEX			N	N	N	N		N	1788	190	2	11.89	8982	5	250.00	1830	1830	1788	1837	1359	1598	1796.40	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	162	-4.86	6.14	12	0.00	-368.00	291.00	5800	20230814	-69.17	1016	20240422	75.98	2935	-39.08	20240108	1016	75.98	20240422	5800	-69.17	20230814	1016	75.98	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240618	151142	57	100.00	KONEX			N	N	N	N		N	1788	190	2	11.89	8982	5	250.00	1830	1830	1788	1837	1359	1598	1796.40	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	162	-4.86	6.14	12	0.00	-368.00	291.00	5800	20230814	-69.17	1016	20240422	75.98	2935	-39.08	20240108	1016	75.98	20240422	5800	-69.17	20230814	1016	75.98	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240618	141146	57	100.00	KONEX			N	N	N	N		N	1788	190	2	11.89	8982	5	250.00	1830	1830	1788	1837	1359	1598	1796.40	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	162	-4.86	6.14	12	0.00	-368.00	291.00	5800	20230814	-69.17	1016	20240422	75.98	2935	-39.08	20240108	1016	75.98	20240422	5800	-69.17	20230814	1016	75.98	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240618	131146	57	100.00	KONEX			N	N	N	N		N	1830	232	2	14.52	1830	1	50.00	1830	1830	1830	1837	1359	1598	1830.00	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	166	-4.97	6.29	12	0.00	-368.00	291.00	5800	20230814	-68.45	1016	20240422	80.12	2935	-37.65	20240108	1016	80.12	20240422	5800	-68.45	20230814	1016	80.12	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240618	121143	57	100.00	KONEX			N	N	N	N		N	1830	232	2	14.52	1830	1	50.00	1830	1830	1830	1837	1359	1598	1830.00	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	166	-4.97	6.29	12	0.00	-368.00	291.00	5800	20230814	-68.45	1016	20240422	80.12	2935	-37.65	20240108	1016	80.12	20240422	5800	-68.45	20230814	1016	80.12	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240618	111143	57	100.00	KONEX			N	N	N	N		N	1830	232	2	14.52	1830	1	50.00	1830	1830	1830	1837	1359	1598	1830.00	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	166	-4.97	6.29	12	0.00	-368.00	291.00	5800	20230814	-68.45	1016	20240422	80.12	2935	-37.65	20240108	1016	80.12	20240422	5800	-68.45	20230814	1016	80.12	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240618	101142	57	100.00	KONEX			N	N	N	N		N	1830	232	2	14.52	1830	1	50.00	1830	1830	1830	1837	1359	1598	1830.00	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	166	-4.97	6.29	12	0.00	-368.00	291.00	5800	20230814	-68.45	1016	20240422	80.12	2935	-37.65	20240108	1016	80.12	20240422	5800	-68.45	20230814	1016	80.12	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240618	091152	57	100.00	KONEX			N	N	N	N		N	1830	232	2	14.52	1830	1	50.00	1830	1830	1830	1837	1359	1598	1830.00	0.00	0	0	1916	1756	1677	1517	1438	1717	1478	45	239	500	950	1	1	9087297	166	-4.97	6.29	12	0.00	-368.00	291.00	5800	20230814	-68.45	1016	20240422	80.12	2935	-37.65	20240108	1016	80.12	20240422	5800	-68.45	20230814	1016	80.12	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240617	161133	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240617	151141	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240617	141130	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240617	131131	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240617	121130	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240617	111122	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240617	101122	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240617	091126	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	3435	2	2.47	1837	1837	1598	1837	1359	1598	1717.50	0.00	0	0	1918	1758	1678	1518	1438	1718	1478	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240614	160946	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240614	150950	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240614	140949	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240614	130951	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240614	120956	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240614	111111	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240614	101111	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	130458	81	1157.14	1608	1838	1598	1838	1360	1599	1610.59	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	145	-4.34	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.45	1016	20240422	57.28	2935	-45.55	20240108	1016	57.28	20240422	5800	-72.45	20230814	1016	57.28	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240614	091116	57	100.00	KONEX			N	N	N	N		N	1838	239	1	14.95	127262	79	1128.57	1608	1838	1608	1838	1360	1599	1610.91	0.00	0	0	1743	1670	1535	1462	1327	1603	1395	45	239	500	950	1	1	9087297	167	-4.99	6.32	12	0.00	-368.00	291.00	5800	20230814	-68.31	1016	20240422	80.91	2935	-37.38	20240108	1016	80.91	20240422	5800	-68.31	20230814	1016	80.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240613	161057	57	100.00	KONEX			N	N	N	N		N	1599	-5	5	-0.31	10207	7	0.55	1608	1608	1400	1844	1364	1604	1458.14	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.43	1016	20240422	57.38	2935	-45.52	20240108	1016	57.38	20240422	5800	-72.43	20230814	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240613	151115	57	100.00	KONEX			N	N	N	N		N	1599	-5	5	-0.31	10207	7	0.55	1608	1608	1400	1844	1364	1604	1458.14	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	145	-4.35	5.49	12	0.00	-368.00	291.00	5800	20230814	-72.43	1016	20240422	57.38	2935	-45.52	20240108	1016	57.38	20240422	5800	-72.43	20230814	1016	57.38	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240613	141105	57	100.00	KONEX			N	N	N	N		N	1400	-204	5	-12.72	8608	6	0.47	1608	1608	1400	1844	1364	1604	1434.67	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	127	-3.80	4.81	12	0.00	-368.00	291.00	5800	20230814	-75.86	1016	20240422	37.80	2935	-52.30	20240108	1016	37.80	20240422	5800	-75.86	20230814	1016	37.80	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240613	131103	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	1608	1	0.08	1608	1608	1608	1844	1364	1604	1608.00	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240613	121106	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	1608	1	0.08	1608	1608	1608	1844	1364	1604	1608.00	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240613	111100	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	1608	1	0.08	1608	1608	1608	1844	1364	1604	1608.00	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240613	101059	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	1608	1	0.08	1608	1608	1608	1844	1364	1604	1608.00	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240613	091108	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	1608	1	0.08	1608	1608	1608	1844	1364	1604	1608.00	0.00	0	0	1609	1606	1605	1602	1601	1606	1602	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240612	161049	57	100.00	KONEX			N	N	N	N		N	1604	0	3	0.00	2060911	1284	21400.00	1606	1608	1604	1844	1364	1604	1605.07	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.51	12	0.01	-368.00	291.00	5800	20230814	-72.34	1016	20240422	57.87	2935	-45.35	20240108	1016	57.87	20240422	5800	-72.34	20230814	1016	57.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240612	151102	57	100.00	KONEX			N	N	N	N		N	1604	0	3	0.00	2060911	1284	21400.00	1606	1608	1604	1844	1364	1604	1605.07	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.51	12	0.01	-368.00	291.00	5800	20230814	-72.34	1016	20240422	57.87	2935	-45.35	20240108	1016	57.87	20240422	5800	-72.34	20230814	1016	57.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240612	141054	57	100.00	KONEX			N	N	N	N		N	1604	0	3	0.00	2060911	1284	21400.00	1606	1608	1604	1844	1364	1604	1605.07	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.51	12	0.01	-368.00	291.00	5800	20230814	-72.34	1016	20240422	57.87	2935	-45.35	20240108	1016	57.87	20240422	5800	-72.34	20230814	1016	57.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240612	131056	57	100.00	KONEX			N	N	N	N		N	1608	4	2	0.25	991043	617	10283.33	1606	1608	1606	1844	1364	1604	1606.23	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.37	5.53	12	0.01	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240612	121055	57	100.00	KONEX			N	N	N	N		N	1606	2	2	0.12	457710	285	4750.00	1606	1606	1606	1844	1364	1604	1606.00	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240612	111052	57	100.00	KONEX			N	N	N	N		N	1606	2	2	0.12	457710	285	4750.00	1606	1606	1606	1844	1364	1604	1606.00	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240612	101055	57	100.00	KONEX			N	N	N	N		N	1606	2	2	0.12	448074	279	4650.00	1606	1606	1606	1844	1364	1604	1606.00	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240612	091058	57	100.00	KONEX			N	N	N	N		N	1606	2	2	0.12	448074	279	4650.00	1606	1606	1606	1844	1364	1604	1606.00	0.00	0	0	1606	1604	1604	1602	1602	1605	1603	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240610	161044	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240610	151055	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240610	141050	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240610	131046	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240610	121048	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240610	111051	57	100.00	KONEX			N	N	N	N		N	1607	1	2	0.06	15213	10	500.00	1606	1607	1500	1846	1366	1606	1521.30	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240610	101048	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	50.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240610	091053	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	50.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240607	161121	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240607	151132	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240607	141122	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240607	131121	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20240607	121126	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20240607	111106	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20240607	101126	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20240607	091125	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	3212	2	200.00	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1606	1606	1606	1606	1606	1606	1606	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20240605	161121	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20240605	151119	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20240605	141119	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20240605	131119	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20240605	121116	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20240605	111118	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20240605	101114	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20240605	091114	57	100.00	KONEX			N	N	N	N		N	1606	0	3	0.00	1606	1	1.01	1606	1606	1606	1846	1366	1606	1606.00	0.00	0	0	1743	1674	1537	1468	1331	1709	1503	45	240	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20240604	161105	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20240604	151107	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20240604	141109	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20240604	131105	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20240604	121103	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20240604	111100	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	139012	99	0.00	1606	1606	1400	1848	1366	1607	1404.16	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20240604	101104	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	1606	1	0.00	1606	1606	1606	1848	1366	1607	1606.00	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20240604	091102	57	100.00	KONEX			N	N	N	N		N	1606	-1	5	-0.06	1606	1	0.00	1606	1606	1606	1848	1366	1607	1606.00	0.00	0	0	1607	1607	1607	1607	1607	1607	1607	45	241	500	960	1	1	9087297	146	-4.36	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.31	1016	20240422	58.07	2935	-45.28	20240108	1016	58.07	20240422	5800	-72.31	20230814	1016	58.07	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20240603	161050	57	100.00	KONEX			N	N	N	N		N	1607	-1	5	-0.06	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.52	12	0.00	-368.00	291.00	5800	20230814	-72.29	1016	20240422	58.17	2935	-45.25	20240108	1016	58.17	20240422	5800	-72.29	20230814	1016	58.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20240603	151050	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20240603	141050	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20240603	131051	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20240603	121050	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20240603	111044	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20240603	101039	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20240603	091038	57	100.00	KONEX			N	N	N	N		N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1608	1608	1608	1608	1608	1608	1608	45	241	500	960	1	1	9087297	146	-4.37	5.53	12	0.00	-368.00	291.00	5800	20230814	-72.28	1016	20240422	58.27	2935	-45.21	20240108	1016	58.27	20240422	5800	-72.28	20230814	1016	58.27	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N