KissMeData/245450/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	161052	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20240628	151105	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20240628	141105	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20240628	131103	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20240628	121101	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20240628	111043	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20240628	101040	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20240628	091043	57	100.00	KONEX			N	N	N	N		N	1600	51	2	3.29	17600	11	33.33	1600	1600	1600	1781	1317	1549	1600.00	0.00	0	0	1781	1664	1582	1465	1383	1624	1425	8	232	500	920	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20240627	161035	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20240627	151041	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20240627	141039	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20240627	131038	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20240627	121041	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20240627	111041	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20240627	101040	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	53927	33	26.83	1699	1699	1500	1838	1360	1599	1634.15	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20240627	091040	57	100.00	KONEX			N	N	N	N		N	1699	100	2	6.25	37378	22	17.89	1699	1699	1699	1838	1360	1599	1699.00	0.00	0	0	1933	1766	1533	1366	1133	1649	1249	8	239	500	950	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20240626	161036	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	178949	123	241.18	1700	1700	1300	1725	1275	1500	1454.87	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20240626	151040	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	178949	123	241.18	1700	1700	1300	1725	1275	1500	1454.87	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20240626	141036	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	178949	123	241.18	1700	1700	1300	1725	1275	1500	1454.87	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20240626	131038	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	178949	123	241.18	1700	1700	1300	1725	1275	1500	1454.87	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20240626	121037	57	100.00	KONEX			N	N	N	N		N	1300	-200	5	-13.33	163350	112	219.61	1700	1700	1300	1725	1275	1500	1458.48	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	21	6.31	0.91	12	0.01	206.00	1423.00	1952	20230907	-33.40	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1952	-33.40	20230907	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20240626	111038	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	85300	52	101.96	1700	1700	1500	1725	1275	1500	1640.38	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20240626	101036	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	85300	52	101.96	1700	1700	1500	1725	1275	1500	1640.38	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20240626	091038	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	52700	31	60.78	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20240625	161035	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20240625	151033	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20240625	141036	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20240625	131037	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20240625	121039	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20240625	111037	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20240625	101035	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	83200	51	242.86	1700	1700	1500	1725	1275	1500	1631.37	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20240625	091035	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	52700	31	147.62	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	1533	1516	1483	1466	1433	1525	1475	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20240624	161035	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20240624	151032	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20240624	141032	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20240624	131031	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20240624	121032	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20240624	111034	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20240624	101032	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	30500	21	25.61	1450	1500	1450	1667	1233	1450	1452.38	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20240624	091032	57	100.00	KONEX			N	N	N	N		N	1450	0	3	0.00	1450	1	1.22	1450	1450	1450	1667	1233	1450	1450.00	0.00	0	0	1815	1632	1516	1333	1217	1574	1275	8	217	500	870	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20240621	160958	57	100.00	KONEX			N	N	N	N		N	1450	-50	5	-3.33	122129	82	8200.00	1699	1699	1400	1725	1275	1500	1489.38	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20240621	150958	57	100.00	KONEX			N	N	N	N		N	1450	-50	5	-3.33	122129	82	8200.00	1699	1699	1400	1725	1275	1500	1489.38	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20240621	140957	57	100.00	KONEX			N	N	N	N		N	1450	-50	5	-3.33	122129	82	8200.00	1699	1699	1400	1725	1275	1500	1489.38	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20240621	130958	57	100.00	KONEX			N	N	N	N		N	1450	-50	5	-3.33	122129	82	8200.00	1699	1699	1400	1725	1275	1500	1489.38	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20240621	121001	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	64679	41	4100.00	1699	1699	1400	1725	1275	1500	1577.54	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20240621	110958	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	64679	41	4100.00	1699	1699	1400	1725	1275	1500	1577.54	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20240621	100955	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	50679	31	3100.00	1699	1699	1500	1725	1275	1500	1634.81	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20240621	091001	57	100.00	KONEX			N	N	N	N		N	1699	199	2	13.27	35679	21	2100.00	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20240620	160953	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20240620	150955	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20240620	140955	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20240620	130955	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20240620	120953	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20240620	110955	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20240620	100956	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20240620	090959	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	1.22	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1695	1596	1498	1399	1301	1548	1351	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20240619	160950	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	118096	82	8200.00	1500	1597	1400	1725	1275	1500	1440.20	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20240619	150950	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	60597	41	4100.00	1500	1597	1400	1725	1275	1500	1477.98	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20240619	140958	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	60597	41	4100.00	1500	1597	1400	1725	1275	1500	1477.98	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20240619	130945	57	100.00	KONEX			N	N	N	N		N	1597	97	2	6.47	46597	31	3100.00	1500	1597	1500	1725	1275	1500	1503.13	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	25	7.75	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.19	1020	20240222	56.57	1870	-14.60	20240613	1020	56.57	20240222	1952	-18.19	20230907	1020	56.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20240619	120948	57	100.00	KONEX			N	N	N	N		N	1597	97	2	6.47	46597	31	3100.00	1500	1597	1500	1725	1275	1500	1503.13	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	25	7.75	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.19	1020	20240222	56.57	1870	-14.60	20240613	1020	56.57	20240222	1952	-18.19	20230907	1020	56.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20240619	110951	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	100.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20240619	100954	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	100.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20240619	090958	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	100.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20240618	160946	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20240618	150944	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20240618	140948	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20240618	130949	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20240618	120946	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20240618	110946	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20240618	100944	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20240618	090954	57	100.00	KONEX			N	N	N	N		N	1500	50	2	3.45	1500	1	2.44	1500	1500	1500	1667	1233	1450	1500.00	0.00	0	0	1782	1616	1533	1367	1284	1574	1325	8	217	500	870	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20240617	160938	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20240617	150945	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20240617	140936	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20240617	130935	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20240617	120936	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20240617	110929	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20240617	100929	57	100.00	KONEX			N	N	N	N		N	1450	-250	5	-14.71	62699	41	124.24	1600	1699	1450	1955	1445	1700	1529.24	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20240617	090934	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	33699	21	63.64	1600	1699	1600	1955	1445	1700	1604.71	0.00	0	0	1966	1832	1666	1532	1366	1750	1450	8	255	500	1020	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20240614	160810	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20240614	150813	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20240614	140812	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20240614	130815	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20240614	120817	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20240614	110920	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20240614	100917	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	53300	33	17.65	1800	1800	1500	1942	1436	1689	1615.15	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20240614	090923	57	100.00	KONEX			N	N	N	N		N	1800	111	2	6.57	36600	22	11.76	1800	1800	1500	1942	1436	1689	1663.64	0.00	0	0	2056	1872	1686	1502	1316	1779	1409	8	253	500	1010	1	1	1579960	28	8.74	1.26	12	0.00	206.00	1423.00	1952	20230907	-7.79	1020	20240222	76.47	1870	-3.74	20240613	1020	76.47	20240222	1952	-7.79	20230907	1020	76.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20240613	160909	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	322414	187	128.97	1870	1870	1500	1942	1436	1689	1724.14	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1870	-9.68	20240613	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20240613	150925	57	100.00	KONEX			N	N	N	N		N	1500	-189	5	-11.19	145069	82	56.55	1870	1870	1500	1942	1436	1689	1769.13	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20240613	140915	57	100.00	KONEX			N	N	N	N		N	1500	-189	5	-11.19	145069	82	56.55	1870	1870	1500	1942	1436	1689	1769.13	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20240613	130914	57	100.00	KONEX			N	N	N	N		N	1500	-189	5	-11.19	145069	82	56.55	1870	1870	1500	1942	1436	1689	1769.13	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20240613	120917	57	100.00	KONEX			N	N	N	N		N	1500	-189	5	-11.19	145069	82	56.55	1870	1870	1500	1942	1436	1689	1769.13	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20240613	110909	57	100.00	KONEX			N	N	N	N		N	1500	-189	5	-11.19	145069	82	56.55	1870	1870	1500	1942	1436	1689	1769.13	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20240613	100909	57	100.00	KONEX			N	N	N	N		N	1700	11	2	0.65	118370	65	44.83	1870	1870	1500	1942	1436	1689	1821.08	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20240613	090918	57	100.00	KONEX			N	N	N	N		N	1870	181	2	10.72	95370	51	35.17	1870	1870	1870	1942	1436	1689	1870.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	8	253	500	1010	1	1	1579960	30	9.08	1.31	12	0.00	206.00	1423.00	1952	20230907	-4.20	1020	20240222	83.33	1870	0.00	20240613	1020	83.33	20240222	1952	-4.20	20230907	1020	83.33	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20240612	160902	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20240612	150912	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20240612	140906	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20240612	130908	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20240612	120904	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20240612	110904	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20240612	100907	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20240612	090908	57	100.00	KONEX			N	N	N	N		N	1689	220	1	14.98	244905	145	14500.00	1689	1689	1689	1689	1249	1469	1689.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	27	8.20	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.47	1020	20240222	65.59	1837	-8.06	20240105	1020	65.59	20240222	1952	-13.47	20230907	1020	65.59	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20240610	160858	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20240610	150907	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20240610	140903	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20240610	130859	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20240610	120902	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20240610	110903	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20240610	100900	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20240610	090906	57	100.00	KONEX			N	N	N	N		N	1469	0	3	0.00	1469	1	100.00	1469	1469	1469	1689	1249	1469	1469.00	0.00	0	0	1469	1469	1469	1469	1469	1469	1469	8	220	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20240607	160930	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20240607	150937	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20240607	140931	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20240607	130927	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20240607	120931	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20240607	110918	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20240607	100931	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20240607	090930	57	100.00	KONEX			N	N	N	N		N	1469	-10	5	-0.68	1469	1	3.23	1469	1469	1469	1700	1258	1479	1469.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	8	221	500	880	1	1	1579960	23	7.13	1.03	12	0.00	206.00	1423.00	1952	20230907	-24.74	1020	20240222	44.02	1837	-20.03	20240105	1020	44.02	20240222	1952	-24.74	20230907	1020	44.02	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20240605	160928	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20240605	150925	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20240605	140927	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20240605	130926	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20240605	120924	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20240605	110924	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20240605	100923	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20240605	090921	57	100.00	KONEX			N	N	N	N		N	1479	-10	5	-0.67	45849	31	59.62	1479	1479	1479	1712	1266	1489	1479.00	0.00	0	0	1632	1560	1417	1345	1202	1596	1381	8	223	500	890	1	1	1579960	23	7.18	1.04	12	0.00	206.00	1423.00	1952	20230907	-24.23	1020	20240222	45.00	1837	-19.49	20240105	1020	45.00	20240222	1952	-24.23	20230907	1020	45.00	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20240604	160915	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20240604	150915	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20240604	140918	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20240604	130915	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20240604	120913	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20240604	110910	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20240604	100912	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	71498	52	123.81	1489	1489	1274	1722	1274	1498	1374.96	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20240604	090912	57	100.00	KONEX			N	N	N	N		N	1489	-9	5	-0.60	31269	21	50.00	1489	1489	1489	1722	1274	1498	1489.00	0.00	0	0	1648	1573	1424	1349	1200	1498	1274	8	224	500	890	1	1	1579960	24	7.23	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.72	1020	20240222	45.98	1837	-18.94	20240105	1020	45.98	20240222	1952	-23.72	20230907	1020	45.98	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20240603	160902	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	58727	42	51.22	1499	1499	1275	1723	1275	1499	1398.26	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1837	-18.45	20240105	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20240603	150904	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	58727	42	51.22	1499	1499	1275	1723	1275	1499	1398.26	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1837	-18.45	20240105	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20240603	140903	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	58727	42	51.22	1499	1499	1275	1723	1275	1499	1398.26	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1837	-18.45	20240105	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20240603	130903	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	58727	42	51.22	1499	1499	1275	1723	1275	1499	1398.26	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1837	-18.45	20240105	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20240603	120902	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	58727	42	51.22	1499	1499	1275	1723	1275	1499	1398.26	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1837	-18.45	20240105	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20240603	110856	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	31479	21	25.61	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1837	-18.40	20240105	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20240603	100852	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	31479	21	25.61	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1837	-18.40	20240105	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20240603	090852	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	31479	21	25.61	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1591	1544	1452	1405	1313	1568	1429	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1837	-18.40	20240105	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N