KissMeData/224810/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	161029	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20240628	151041	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20240628	141041	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20240628	131040	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20240628	121038	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20240628	111021	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20240628	101017	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20240628	091020	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20240627	161012	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20240627	151019	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20240627	141017	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20240627	131016	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20240627	121019	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20240627	111018	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20240627	101018	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20240627	091017	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1440	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20240626	161013	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1987875	855	12.03	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20240626	151018	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1987875	855	12.03	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20240626	141014	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1987875	855	12.03	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20240626	131016	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1987875	855	12.03	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20240626	121014	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1987875	855	12.03	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20240626	111015	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1869300	804	11.31	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20240626	101013	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	1869300	804	11.31	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20240626	091016	57	100.00	KONEX			N	N	N	N		N	2325	-405	4	-14.84	2325	1	0.01	2325	2325	2325	3135	2325	2730	2325.00	0.00	0	0	3190	2960	2555	2325	1920	3075	2440	21	405	500	1690	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20240625	161013	57	100.00	KONEX			N	N	N	N		N	2730	230	2	9.20	15506550	7106	355.30	2700	2785	2150	2875	2125	2500	2182.18	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	115	-1.89	0.93	12	0.17	-1445.00	2944.00	3925	20230706	-30.45	1636	20240503	66.87	3350	-18.51	20240124	1636	66.87	20240503	3925	-30.45	20230706	1636	66.87	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20240625	151010	57	100.00	KONEX			N	N	N	N		N	2785	285	2	11.40	768600	279	13.95	2700	2785	2700	2875	2125	2500	2754.84	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	117	-1.93	0.95	12	0.01	-1445.00	2944.00	3925	20230706	-29.04	1636	20240503	70.23	3350	-16.87	20240124	1636	70.23	20240503	3925	-29.04	20230706	1636	70.23	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20240625	141013	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20240625	131014	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20240625	121017	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20240625	111015	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20240625	101013	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20240625	091013	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20240624	161013	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	5000000	2000	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.05	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20240624	151010	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	5000000	2000	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.05	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20240624	141010	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	5000000	2000	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.05	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20240624	131009	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	5000000	2000	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.05	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20240624	121010	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	5000000	2000	0.00	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.05	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20240624	111012	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20240624	101010	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20240624	091010	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20240621	160937	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20240621	150938	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20240621	140935	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20240621	130937	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20240621	120940	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20240621	110937	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20240621	100934	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20240621	090940	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20240620	160932	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20240620	150934	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20240620	140934	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20240620	130934	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20240620	120932	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20240620	110934	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20240620	100933	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20240620	090938	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	21	375	500	1550	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20240619	160929	57	100.00	KONEX			N	N	N	N		N	2500	-20	5	-0.79	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	105	-1.73	0.85	12	0.00	-1445.00	2944.00	3925	20230706	-36.31	1636	20240503	52.81	3350	-25.37	20240124	1636	52.81	20240503	3925	-36.31	20230706	1636	52.81	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20240619	150929	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20240619	140937	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20240619	130925	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20240619	120927	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20240619	110930	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20240619	100933	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20240619	090937	57	100.00	KONEX			N	N	N	N		N	2520	0	3	0.00	0	0	0.00	0	0	0	2895	2145	2520	0.00	0.00	0	0	2520	2520	2520	2520	2520	2520	2520	21	375	500	1560	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20240618	160925	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20240618	150924	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20240618	140927	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20240618	130929	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20240618	120926	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20240618	110925	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20240618	100924	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20240618	090933	57	100.00	KONEX			N	N	N	N		N	2520	-440	4	-14.86	2520	1	100.00	2520	2520	2520	3400	2520	2960	2520.00	0.00	0	0	2960	2960	2960	2960	2960	2960	2960	21	440	500	1830	5	1	4200000	106	-1.74	0.86	12	0.00	-1445.00	2944.00	3925	20230706	-35.80	1636	20240503	54.03	3350	-24.78	20240124	1636	54.03	20240503	3925	-35.80	20230706	1636	54.03	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20240617	160918	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20240617	150925	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20240617	140916	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20240617	130915	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20240617	120917	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20240617	110909	57	100.00	KONEX			N	N	N	N		N	2960	365	2	14.07	2960	1	33.33	2960	2960	2960	2980	2210	2595	2960.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	124	-2.05	1.01	12	0.00	-1445.00	2944.00	3925	20230706	-24.59	1636	20240503	80.93	3350	-11.64	20240124	1636	80.93	20240503	3925	-24.59	20230706	1636	80.93	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20240617	100910	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	109	-1.80	0.88	12	0.00	-1445.00	2944.00	3925	20230706	-33.89	1636	20240503	58.62	3350	-22.54	20240124	1636	58.62	20240503	3925	-33.89	20230706	1636	58.62	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20240617	090914	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2978	2786	2403	2211	1828	2882	2307	21	385	500	1600	5	1	4200000	109	-1.80	0.88	12	0.00	-1445.00	2944.00	3925	20230706	-33.89	1636	20240503	58.62	3350	-22.54	20240124	1636	58.62	20240503	3925	-33.89	20230706	1636	58.62	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20240614	160754	57	100.00	KONEX			N	N	N	N		N	2595	220	2	9.26	7210	3	0.00	2595	2595	2020	2730	2020	2375	2403.33	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	109	-1.80	0.88	12	0.00	-1445.00	2944.00	3925	20230706	-33.89	1636	20240503	58.62	3350	-22.54	20240124	1636	58.62	20240503	3925	-33.89	20230706	1636	58.62	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20240614	150757	57	100.00	KONEX			N	N	N	N		N	2020	-355	4	-14.95	4615	2	0.00	2595	2595	2020	2730	2020	2375	2307.50	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	85	-1.40	0.69	12	0.00	-1445.00	2944.00	3925	20230706	-48.54	1636	20240503	23.47	3350	-39.70	20240124	1636	23.47	20240503	3925	-48.54	20230706	1636	23.47	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20240614	140755	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20240614	130758	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20240614	120800	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20240614	110900	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20240614	100858	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20240614	090904	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20240613	160850	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20240613	150905	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20240613	140856	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20240613	130855	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20240613	120857	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20240613	110850	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20240613	100850	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20240613	090859	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20240612	160843	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20240612	150854	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20240612	140847	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20240612	130849	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20240612	120845	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20240612	110846	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20240612	100848	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20240612	090849	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20240610	160839	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20240610	150849	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20240610	140844	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20240610	130840	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20240610	120843	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20240610	110845	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20240610	100842	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20240610	090847	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	21	355	500	1470	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20240607	160910	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20240607	150917	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20240607	140911	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20240607	130907	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20240607	120912	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20240607	110858	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	14250	6	300.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20240607	100911	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	2375	1	50.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20240607	090910	57	100.00	KONEX			N	N	N	N		N	2375	-415	4	-14.87	2375	1	50.00	2375	2375	2375	3205	2375	2790	2375.00	0.00	0	0	3123	2956	2623	2456	2123	3040	2540	21	415	500	1720	5	1	4200000	100	-1.64	0.81	12	0.00	-1445.00	2944.00	3925	20230706	-39.49	1636	20240503	45.17	3350	-29.10	20240124	1636	45.17	20240503	3925	-39.49	20230706	1636	45.17	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20240605	160908	57	100.00	KONEX			N	N	N	N		N	2790	100	2	3.72	5080	2	0.00	2290	2790	2290	3090	2290	2690	2540.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	117	-1.93	0.95	12	0.00	-1445.00	2944.00	3925	20230706	-28.92	1636	20240503	70.54	3350	-16.72	20240124	1636	70.54	20240503	3925	-28.92	20230706	1636	70.54	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20240605	150905	57	100.00	KONEX			N	N	N	N		N	2790	100	2	3.72	5080	2	0.00	2290	2790	2290	3090	2290	2690	2540.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	117	-1.93	0.95	12	0.00	-1445.00	2944.00	3925	20230706	-28.92	1636	20240503	70.54	3350	-16.72	20240124	1636	70.54	20240503	3925	-28.92	20230706	1636	70.54	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20240605	140907	57	100.00	KONEX			N	N	N	N		N	2790	100	2	3.72	5080	2	0.00	2290	2790	2290	3090	2290	2690	2540.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	117	-1.93	0.95	12	0.00	-1445.00	2944.00	3925	20230706	-28.92	1636	20240503	70.54	3350	-16.72	20240124	1636	70.54	20240503	3925	-28.92	20230706	1636	70.54	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20240605	130906	57	100.00	KONEX			N	N	N	N		N	2790	100	2	3.72	5080	2	0.00	2290	2790	2290	3090	2290	2690	2540.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	117	-1.93	0.95	12	0.00	-1445.00	2944.00	3925	20230706	-28.92	1636	20240503	70.54	3350	-16.72	20240124	1636	70.54	20240503	3925	-28.92	20230706	1636	70.54	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20240605	120904	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	0.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20240605	110905	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20240605	100903	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20240605	090902	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20240604	160856	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20240604	150856	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20240604	140859	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20240604	130855	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20240604	120854	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20240604	110851	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20240604	100853	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20240604	090853	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3995	20230526	-32.67	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20240603	160843	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20240603	150845	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20240603	140844	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20240603	130845	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20240603	120843	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20240603	110838	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20240603	100834	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20240603	090834	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1660	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	4000	20230525	-32.75	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N