KissMeData/169670/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	160925	57	100.00	KONEX			N	N	N	N		N	12690	320	2	2.59	380700	30	49.18	12690	12690	12690	14220	10520	12370	12690.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6310	101.11	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20240628	150938	57	100.00	KONEX			N	N	N	N		N	12690	320	2	2.59	126900	10	16.39	12690	12690	12690	14220	10520	12370	12690.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6310	101.11	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20240628	140937	57	100.00	KONEX			N	N	N	N		N	12690	320	2	2.59	126900	10	16.39	12690	12690	12690	14220	10520	12370	12690.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6310	101.11	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20240628	130936	57	100.00	KONEX			N	N	N	N		N	12690	320	2	2.59	12690	1	1.64	12690	12690	12690	14220	10520	12370	12690.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6310	101.11	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20240628	120935	57	100.00	KONEX			N	N	N	N		N	12690	320	2	2.59	12690	1	1.64	12690	12690	12690	14220	10520	12370	12690.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6310	101.11	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20240628	110919	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	355	-1546.25	2.52	12	0.00	-8.00	4918.00	17750	20240314	-30.31	6190	20230622	99.84	17750	-30.31	20240314	8800	40.57	20240102	17750	-30.31	20240314	6310	96.04	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20240628	100916	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	355	-1546.25	2.52	12	0.00	-8.00	4918.00	17750	20240314	-30.31	6190	20230622	99.84	17750	-30.31	20240314	8800	40.57	20240102	17750	-30.31	20240314	6310	96.04	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20240628	090918	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	0.00	0	0	13030	12700	12430	12100	11830	12865	12265	18	1850	500	7660	10	1	2868401	355	-1546.25	2.52	12	0.00	-8.00	4918.00	17750	20240314	-30.31	6190	20230622	99.84	17750	-30.31	20240314	8800	40.57	20240102	17750	-30.31	20240314	6310	96.04	20230703	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20240627	160911	57	100.00	KONEX			N	N	N	N		N	12370	-430	5	-3.36	770840	61	36.53	12160	12760	12160	14720	10880	12800	12636.72	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	355	-1546.25	2.52	12	0.00	-8.00	4918.00	17750	20240314	-30.31	6190	20230622	99.84	17750	-30.31	20240314	8800	40.57	20240102	17750	-30.31	20240314	6270	97.29	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20240627	150918	57	100.00	KONEX			N	N	N	N		N	12350	-450	5	-3.52	758470	60	35.93	12160	12760	12160	14720	10880	12800	12641.17	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	354	-1543.75	2.51	12	0.00	-8.00	4918.00	17750	20240314	-30.42	6190	20230622	99.52	17750	-30.42	20240314	8800	40.34	20240102	17750	-30.42	20240314	6270	96.97	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20240627	140915	57	100.00	KONEX			N	N	N	N		N	12690	-110	5	-0.86	684370	54	32.34	12160	12760	12160	14720	10880	12800	12673.52	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	6190	20230622	105.01	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6270	102.39	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20240627	130915	57	100.00	KONEX			N	N	N	N		N	12750	-50	5	-0.39	37670	3	1.80	12160	12760	12160	14720	10880	12800	12556.67	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	366	-1593.75	2.59	12	0.00	-8.00	4918.00	17750	20240314	-28.17	6190	20230622	105.98	17750	-28.17	20240314	8800	44.89	20240102	17750	-28.17	20240314	6270	103.35	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20240627	120917	57	100.00	KONEX			N	N	N	N		N	12750	-50	5	-0.39	37670	3	1.80	12160	12760	12160	14720	10880	12800	12556.67	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	366	-1593.75	2.59	12	0.00	-8.00	4918.00	17750	20240314	-28.17	6190	20230622	105.98	17750	-28.17	20240314	8800	44.89	20240102	17750	-28.17	20240314	6270	103.35	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20240627	110916	57	100.00	KONEX			N	N	N	N		N	12760	-40	5	-0.31	24920	2	1.20	12160	12760	12160	14720	10880	12800	12460.00	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	366	-1595.00	2.59	12	0.00	-8.00	4918.00	17750	20240314	-28.11	6190	20230622	106.14	17750	-28.11	20240314	8800	45.00	20240102	17750	-28.11	20240314	6270	103.51	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20240627	100916	57	100.00	KONEX			N	N	N	N		N	12760	-40	5	-0.31	24920	2	1.20	12160	12760	12160	14720	10880	12800	12460.00	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	366	-1595.00	2.59	12	0.00	-8.00	4918.00	17750	20240314	-28.11	6190	20230622	106.14	17750	-28.11	20240314	8800	45.00	20240102	17750	-28.11	20240314	6270	103.51	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20240627	090915	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13133	12966	12633	12466	12133	13050	12550	18	1920	500	7930	10	1	2868401	367	-1600.00	2.60	12	0.00	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20240626	160912	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	2088800	167	10.23	12800	12800	12300	14370	10630	12500	12507.78	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20240626	150916	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	2088800	167	10.23	12800	12800	12300	14370	10630	12500	12507.78	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20240626	140913	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	2088800	167	10.23	12800	12800	12300	14370	10630	12500	12507.78	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20240626	130915	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	2088800	167	10.23	12800	12800	12300	14370	10630	12500	12507.78	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20240626	120914	57	100.00	KONEX			N	N	N	N		N	12300	-200	5	-1.60	2076000	166	10.17	12800	12800	12300	14370	10630	12500	12506.02	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	353	-1537.50	2.50	12	0.01	-8.00	4918.00	17750	20240314	-30.70	6190	20230622	98.71	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	6270	96.17	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20240626	110915	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	2063700	165	10.11	12800	12800	12500	14370	10630	12500	12507.27	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20240626	100912	57	100.00	KONEX			N	N	N	N		N	12800	300	2	2.40	12800	1	0.06	12800	12800	12800	14370	10630	12500	12800.00	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	367	-1600.00	2.60	12	0.00	-8.00	4918.00	17750	20240314	-27.89	6190	20230622	106.79	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	6270	104.15	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20240626	090915	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12760	12630	12370	12240	11980	12695	12305	18	1870	500	7750	10	1	2868401	359	-1562.50	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.58	6190	20230622	101.94	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	6270	99.36	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20240625	160912	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	20244080	1632	159.06	12440	12500	12110	14360	10620	12490	12404.46	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	359	-1562.50	2.54	12	0.06	-8.00	4918.00	17750	20240314	-29.58	6190	20230622	101.94	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	6270	99.36	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20240625	150909	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	20244080	1632	159.06	12440	12500	12110	14360	10620	12490	12404.46	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	359	-1562.50	2.54	12	0.06	-8.00	4918.00	17750	20240314	-29.58	6190	20230622	101.94	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	6270	99.36	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20240625	140912	57	100.00	KONEX			N	N	N	N		N	12450	-40	5	-0.32	13981620	1131	110.23	12440	12450	12110	14360	10620	12490	12362.18	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	357	-1556.25	2.53	12	0.04	-8.00	4918.00	17750	20240314	-29.86	6190	20230622	101.13	17750	-29.86	20240314	8800	41.48	20240102	17750	-29.86	20240314	6270	98.56	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20240625	130914	57	100.00	KONEX			N	N	N	N		N	12450	-40	5	-0.32	13969170	1130	110.14	12440	12450	12110	14360	10620	12490	12362.10	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	357	-1556.25	2.53	12	0.04	-8.00	4918.00	17750	20240314	-29.86	6190	20230622	101.13	17750	-29.86	20240314	8800	41.48	20240102	17750	-29.86	20240314	6270	98.56	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20240625	120916	57	100.00	KONEX			N	N	N	N		N	12450	-40	5	-0.32	13969170	1130	110.14	12440	12450	12110	14360	10620	12490	12362.10	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	357	-1556.25	2.53	12	0.04	-8.00	4918.00	17750	20240314	-29.86	6190	20230622	101.13	17750	-29.86	20240314	8800	41.48	20240102	17750	-29.86	20240314	6270	98.56	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20240625	110914	57	100.00	KONEX			N	N	N	N		N	12450	-40	5	-0.32	11342220	919	89.57	12440	12450	12110	14360	10620	12490	12341.92	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	357	-1556.25	2.53	12	0.03	-8.00	4918.00	17750	20240314	-29.86	6190	20230622	101.13	17750	-29.86	20240314	8800	41.48	20240102	17750	-29.86	20240314	6270	98.56	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20240625	100912	57	100.00	KONEX			N	N	N	N		N	12450	-40	5	-0.32	2488470	200	19.49	12440	12450	12440	14360	10620	12490	12442.35	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	357	-1556.25	2.53	12	0.01	-8.00	4918.00	17750	20240314	-29.86	6190	20230622	101.13	17750	-29.86	20240314	8800	41.48	20240102	17750	-29.86	20240314	6270	98.56	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20240625	090912	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12930	12710	12380	12160	11830	12545	11995	18	1870	500	7740	10	1	2868401	358	-1561.25	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.63	6190	20230622	101.78	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	6270	99.20	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20240624	160909	57	100.00	KONEX			N	N	N	N		N	12490	-100	5	-0.79	12454570	1026	229.02	12600	12600	12050	14470	10710	12590	12138.96	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	358	-1561.25	2.54	12	0.04	-8.00	4918.00	17750	20240314	-29.63	6190	20230622	101.78	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	6270	99.20	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20240624	150909	57	100.00	KONEX			N	N	N	N		N	12490	-100	5	-0.79	12429590	1024	228.57	12600	12600	12050	14470	10710	12590	12138.27	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	358	-1561.25	2.54	12	0.04	-8.00	4918.00	17750	20240314	-29.63	6190	20230622	101.78	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	6270	99.20	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20240624	140910	57	100.00	KONEX			N	N	N	N		N	12130	-460	5	-3.65	286860	23	5.13	12600	12600	12050	14470	10710	12590	12472.17	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	348	-1516.25	2.47	12	0.00	-8.00	4918.00	17750	20240314	-31.66	6190	20230622	95.96	17750	-31.66	20240314	8800	37.84	20240102	17750	-31.66	20240314	6270	93.46	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20240624	130907	57	100.00	KONEX			N	N	N	N		N	12100	-490	5	-3.89	249550	20	4.46	12600	12600	12050	14470	10710	12590	12477.50	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	347	-1512.50	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.83	6190	20230622	95.48	17750	-31.83	20240314	8800	37.50	20240102	17750	-31.83	20240314	6270	92.98	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20240624	120909	57	100.00	KONEX			N	N	N	N		N	12100	-490	5	-3.89	249550	20	4.46	12600	12600	12050	14470	10710	12590	12477.50	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	347	-1512.50	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.83	6190	20230622	95.48	17750	-31.83	20240314	8800	37.50	20240102	17750	-31.83	20240314	6270	92.98	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20240624	110911	57	100.00	KONEX			N	N	N	N		N	12100	-490	5	-3.89	249550	20	4.46	12600	12600	12050	14470	10710	12590	12477.50	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	347	-1512.50	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.83	6190	20230622	95.48	17750	-31.83	20240314	8800	37.50	20240102	17750	-31.83	20240314	6270	92.98	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20240624	100909	57	100.00	KONEX			N	N	N	N		N	12600	10	2	0.08	138600	11	2.46	12600	12600	12600	14470	10710	12590	12600.00	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	361	-1575.00	2.56	12	0.00	-8.00	4918.00	17750	20240314	-29.01	6190	20230622	103.55	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	6270	100.96	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20240624	090910	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12603	12596	12593	12586	12583	12595	12585	18	1880	500	7800	10	1	2868401	361	-1573.75	2.56	12	0.00	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6270	100.80	20230627	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20240621	160840	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	5640410	448	15.23	12600	12600	12590	14490	10710	12600	12590.20	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.02	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20240621	150840	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	3374210	268	9.11	12600	12600	12590	14490	10710	12600	12590.34	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.01	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20240621	140838	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	2744710	218	7.41	12600	12600	12590	14490	10710	12600	12590.41	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.01	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20240621	130839	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	2631400	209	7.11	12600	12600	12590	14490	10710	12600	12590.43	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.01	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20240621	120843	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	2631400	209	7.11	12600	12600	12590	14490	10710	12600	12590.43	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.01	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20240621	110840	57	100.00	KONEX			N	N	N	N		N	12590	-10	5	-0.08	1372400	109	3.71	12600	12600	12590	14490	10710	12600	12590.83	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1573.75	2.56	12	0.00	-8.00	4918.00	17750	20240314	-29.07	6190	20230622	103.39	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20240621	100838	57	100.00	KONEX			N	N	N	N		N	12600	0	3	0.00	113400	9	0.31	12600	12600	12600	14490	10710	12600	12600.00	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1575.00	2.56	12	0.00	-8.00	4918.00	17750	20240314	-29.01	6190	20230622	103.55	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	6190	103.55	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20240621	090843	57	100.00	KONEX			N	N	N	N		N	12600	0	3	0.00	113400	9	0.31	12600	12600	12600	14490	10710	12600	12600.00	0.00	0	0	13706	13152	12426	11872	11146	13430	12150	18	1890	500	7810	10	1	2868401	361	-1575.00	2.56	12	0.00	-8.00	4918.00	17750	20240314	-29.01	6190	20230622	103.55	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	6190	103.55	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20240620	160836	57	100.00	KONEX			N	N	N	N		N	12600	750	2	6.33	36793930	2941	149.97	11700	12980	11700	13620	10080	11850	12510.69	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	361	-1575.00	2.56	12	0.10	-8.00	4918.00	17750	20240314	-29.01	6190	20230622	103.55	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	6190	103.55	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20240620	150837	57	100.00	KONEX			N	N	N	N		N	12600	750	2	6.33	36793930	2941	149.97	11700	12980	11700	13620	10080	11850	12510.69	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	361	-1575.00	2.56	12	0.10	-8.00	4918.00	17750	20240314	-29.01	6190	20230622	103.55	17750	-29.01	20240314	8800	43.18	20240102	17750	-29.01	20240314	6190	103.55	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20240620	140838	57	100.00	KONEX			N	N	N	N		N	12130	280	2	2.36	29700530	2377	121.21	11700	12980	11700	13620	10080	11850	12494.96	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	348	-1516.25	2.47	12	0.08	-8.00	4918.00	17750	20240314	-31.66	6190	20230622	95.96	17750	-31.66	20240314	8800	37.84	20240102	17750	-31.66	20240314	6190	95.96	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20240620	130838	57	100.00	KONEX			N	N	N	N		N	12130	280	2	2.36	29700530	2377	121.21	11700	12980	11700	13620	10080	11850	12494.96	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	348	-1516.25	2.47	12	0.08	-8.00	4918.00	17750	20240314	-31.66	6190	20230622	95.96	17750	-31.66	20240314	8800	37.84	20240102	17750	-31.66	20240314	6190	95.96	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20240620	120837	57	100.00	KONEX			N	N	N	N		N	12500	650	2	5.49	29688400	2376	121.16	11700	12980	11700	13620	10080	11850	12495.12	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	359	-1562.50	2.54	12	0.08	-8.00	4918.00	17750	20240314	-29.58	6190	20230622	101.94	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	6190	101.94	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20240620	110839	57	100.00	KONEX			N	N	N	N		N	12660	810	2	6.84	28025730	2243	114.38	11700	12980	11700	13620	10080	11850	12494.75	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	363	-1582.50	2.57	12	0.08	-8.00	4918.00	17750	20240314	-28.68	6190	20230622	104.52	17750	-28.68	20240314	8800	43.86	20240102	17750	-28.68	20240314	6190	104.52	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20240620	100836	57	100.00	KONEX			N	N	N	N		N	12000	150	2	1.27	15305070	1238	63.13	11700	12980	11700	13620	10080	11850	12362.74	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	344	-1500.00	2.44	12	0.04	-8.00	4918.00	17750	20240314	-32.39	6190	20230622	93.86	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20240620	090842	57	100.00	KONEX			N	N	N	N		N	11700	-150	5	-1.27	234000	20	1.02	11700	11700	11700	13620	10080	11850	11700.00	0.00	0	0	12203	12026	11763	11586	11323	11895	11455	18	1770	500	7340	10	1	2868401	336	-1462.50	2.38	12	0.00	-8.00	4918.00	17750	20240314	-34.08	6190	20230622	89.01	17750	-34.08	20240314	8800	32.95	20240102	17750	-34.08	20240314	6190	89.01	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20240619	160834	57	100.00	KONEX			N	N	N	N		N	11850	-30	5	-0.25	22691830	1961	230.43	11880	11940	11500	13660	10100	11880	11571.56	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	340	-1481.25	2.41	12	0.07	-8.00	4918.00	17750	20240314	-33.24	6190	20230622	91.44	17750	-33.24	20240314	8800	34.66	20240102	17750	-33.24	20240314	6190	91.44	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20240619	150833	57	100.00	KONEX			N	N	N	N		N	11940	60	2	0.51	22656280	1958	230.08	11880	11940	11500	13660	10100	11880	11571.13	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	342	-1492.50	2.43	12	0.07	-8.00	4918.00	17750	20240314	-32.73	6190	20230622	92.89	17750	-32.73	20240314	8800	35.68	20240102	17750	-32.73	20240314	6190	92.89	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20240619	140840	57	100.00	KONEX			N	N	N	N		N	11940	60	2	0.51	22656280	1958	230.08	11880	11940	11500	13660	10100	11880	11571.13	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	342	-1492.50	2.43	12	0.07	-8.00	4918.00	17750	20240314	-32.73	6190	20230622	92.89	17750	-32.73	20240314	8800	35.68	20240102	17750	-32.73	20240314	6190	92.89	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20240619	130830	57	100.00	KONEX			N	N	N	N		N	11940	60	2	0.51	22656280	1958	230.08	11880	11940	11500	13660	10100	11880	11571.13	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	342	-1492.50	2.43	12	0.07	-8.00	4918.00	17750	20240314	-32.73	6190	20230622	92.89	17750	-32.73	20240314	8800	35.68	20240102	17750	-32.73	20240314	6190	92.89	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20240619	120831	57	100.00	KONEX			N	N	N	N		N	11550	-330	5	-2.78	22644340	1957	229.96	11880	11940	11500	13660	10100	11880	11570.95	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	331	-1443.75	2.35	12	0.07	-8.00	4918.00	17750	20240314	-34.93	6190	20230622	86.59	17750	-34.93	20240314	8800	31.25	20240102	17750	-34.93	20240314	6190	86.59	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20240619	110835	57	100.00	KONEX			N	N	N	N		N	11500	-380	5	-3.20	21546310	1862	218.80	11880	11880	11500	13660	10100	11880	11571.60	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	330	-1437.50	2.34	12	0.06	-8.00	4918.00	17750	20240314	-35.21	6190	20230622	85.78	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	6190	85.78	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20240619	100835	57	100.00	KONEX			N	N	N	N		N	11870	-10	5	-0.08	5255080	451	53.00	11880	11880	11510	13660	10100	11880	11652.06	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	340	-1483.75	2.41	12	0.02	-8.00	4918.00	17750	20240314	-33.13	6190	20230622	91.76	17750	-33.13	20240314	8800	34.89	20240102	17750	-33.13	20240314	6190	91.76	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20240619	090841	57	100.00	KONEX			N	N	N	N		N	11880	0	3	0.00	0	0	0.00	0	0	0	13660	10100	11880	0.00	0.00	0	0	12413	12146	11823	11556	11233	11985	11395	18	1780	500	7360	10	1	2868401	341	-1485.00	2.42	12	0.00	-8.00	4918.00	17750	20240314	-33.07	6190	20230622	91.92	17750	-33.07	20240314	8800	35.00	20240102	17750	-33.07	20240314	6190	91.92	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20240618	160829	57	100.00	KONEX			N	N	N	N		N	11880	-210	5	-1.74	10054280	851	62.85	12090	12090	11500	13900	10280	12090	11814.67	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	341	-1485.00	2.42	12	0.03	-8.00	4918.00	17750	20240314	-33.07	6190	20230622	91.92	17750	-33.07	20240314	8800	35.00	20240102	17750	-33.07	20240314	6190	91.92	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20240618	150828	57	100.00	KONEX			N	N	N	N		N	11880	-210	5	-1.74	10042400	850	62.78	12090	12090	11500	13900	10280	12090	11814.59	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	341	-1485.00	2.42	12	0.03	-8.00	4918.00	17750	20240314	-33.07	6190	20230622	91.92	17750	-33.07	20240314	8800	35.00	20240102	17750	-33.07	20240314	6190	91.92	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20240618	140830	57	100.00	KONEX			N	N	N	N		N	11880	-210	5	-1.74	7979210	676	49.93	12090	12090	11500	13900	10280	12090	11803.57	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	341	-1485.00	2.42	12	0.02	-8.00	4918.00	17750	20240314	-33.07	6190	20230622	91.92	17750	-33.07	20240314	8800	35.00	20240102	17750	-33.07	20240314	6190	91.92	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20240618	130834	57	100.00	KONEX			N	N	N	N		N	11850	-240	5	-1.99	6708050	569	42.02	12090	12090	11500	13900	10280	12090	11789.19	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	340	-1481.25	2.41	12	0.02	-8.00	4918.00	17750	20240314	-33.24	6190	20230622	91.44	17750	-33.24	20240314	8800	34.66	20240102	17750	-33.24	20240314	6190	91.44	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20240618	120832	57	100.00	KONEX			N	N	N	N		N	11850	-240	5	-1.99	6115550	519	38.33	12090	12090	11500	13900	10280	12090	11783.33	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	340	-1481.25	2.41	12	0.02	-8.00	4918.00	17750	20240314	-33.24	6190	20230622	91.44	17750	-33.24	20240314	8800	34.66	20240102	17750	-33.24	20240314	6190	91.44	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20240618	110830	57	100.00	KONEX			N	N	N	N		N	11850	-240	5	-1.99	5108300	434	32.05	12090	12090	11500	13900	10280	12090	11770.28	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	340	-1481.25	2.41	12	0.02	-8.00	4918.00	17750	20240314	-33.24	6190	20230622	91.44	17750	-33.24	20240314	8800	34.66	20240102	17750	-33.24	20240314	6190	91.44	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20240618	100829	57	100.00	KONEX			N	N	N	N		N	11880	-210	5	-1.74	3196400	273	20.16	12090	12090	11500	13900	10280	12090	11708.42	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	341	-1485.00	2.42	12	0.01	-8.00	4918.00	17750	20240314	-33.07	6190	20230622	91.92	17750	-33.07	20240314	8800	35.00	20240102	17750	-33.07	20240314	6190	91.92	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20240618	090839	57	100.00	KONEX			N	N	N	N		N	12090	0	3	0.00	0	0	0.00	0	0	0	13900	10280	12090	0.00	0.00	0	0	12496	12292	12146	11942	11796	12220	11870	18	1810	500	7490	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	6190	20230622	95.32	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	6190	95.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20240617	160823	57	100.00	KONEX			N	N	N	N		N	12090	-90	5	-0.74	16364900	1354	60.88	12350	12350	12000	14000	10360	12180	12086.34	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	347	-1511.25	2.46	12	0.05	-8.00	4918.00	17750	20240314	-31.89	6050	20230609	99.83	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	6190	95.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20240617	150830	57	100.00	KONEX			N	N	N	N		N	12090	-90	5	-0.74	16111310	1333	59.94	12350	12350	12000	14000	10360	12180	12086.50	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	347	-1511.25	2.46	12	0.05	-8.00	4918.00	17750	20240314	-31.89	6050	20230609	99.83	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	6190	95.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20240617	140821	57	100.00	KONEX			N	N	N	N		N	12000	-180	5	-1.48	14874880	1231	55.35	12350	12350	12000	14000	10360	12180	12083.57	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	344	-1500.00	2.44	12	0.04	-8.00	4918.00	17750	20240314	-32.39	6050	20230609	98.35	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20240617	130821	57	100.00	KONEX			N	N	N	N		N	12000	-180	5	-1.48	11273880	931	41.86	12350	12350	12000	14000	10360	12180	12109.43	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	344	-1500.00	2.44	12	0.03	-8.00	4918.00	17750	20240314	-32.39	6050	20230609	98.35	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20240617	120822	57	100.00	KONEX			N	N	N	N		N	12180	0	3	0.00	6468710	531	23.88	12350	12350	12180	14000	10360	12180	12182.13	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	349	-1522.50	2.48	12	0.02	-8.00	4918.00	17750	20240314	-31.38	6050	20230609	101.32	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20240617	110815	57	100.00	KONEX			N	N	N	N		N	12180	0	3	0.00	6468710	531	23.88	12350	12350	12180	14000	10360	12180	12182.13	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	349	-1522.50	2.48	12	0.02	-8.00	4918.00	17750	20240314	-31.38	6050	20230609	101.32	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20240617	100815	57	100.00	KONEX			N	N	N	N		N	12180	0	3	0.00	3801290	312	14.03	12350	12350	12180	14000	10360	12180	12183.62	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	349	-1522.50	2.48	12	0.01	-8.00	4918.00	17750	20240314	-31.38	6050	20230609	101.32	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20240617	090821	57	100.00	KONEX			N	N	N	N		N	12180	0	3	0.00	0	0	0.00	0	0	0	14000	10360	12180	0.00	0.00	0	0	12993	12586	12293	11886	11593	12440	11740	18	1820	500	7550	10	1	2868401	349	-1522.50	2.48	12	0.00	-8.00	4918.00	17750	20240314	-31.38	6050	20230609	101.32	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20240614	160708	57	100.00	KONEX			N	N	N	N		N	12180	-120	5	-0.98	26750010	2224	114.94	12500	12700	12000	14140	10460	12300	12027.88	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	349	-1522.50	2.48	12	0.08	-8.00	4918.00	17750	20240314	-31.38	6000	20230608	103.00	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20240614	150711	57	100.00	KONEX			N	N	N	N		N	12180	-120	5	-0.98	26750010	2224	114.94	12500	12700	12000	14140	10460	12300	12027.88	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	349	-1522.50	2.48	12	0.08	-8.00	4918.00	17750	20240314	-31.38	6000	20230608	103.00	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20240614	140709	57	100.00	KONEX			N	N	N	N		N	12180	-120	5	-0.98	25549830	2124	109.77	12500	12700	12000	14140	10460	12300	12029.11	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	349	-1522.50	2.48	12	0.07	-8.00	4918.00	17750	20240314	-31.38	6000	20230608	103.00	17750	-31.38	20240314	8800	38.41	20240102	17750	-31.38	20240314	6190	96.77	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20240614	130713	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	21439150	1783	92.14	12500	12700	12000	14140	10460	12300	12024.20	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	344	-1500.00	2.44	12	0.06	-8.00	4918.00	17750	20240314	-32.39	6000	20230608	100.00	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20240614	120714	57	100.00	KONEX			N	N	N	N		N	12230	-70	5	-0.57	19299430	1605	82.95	12500	12700	12000	14140	10460	12300	12024.57	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	351	-1528.75	2.49	12	0.06	-8.00	4918.00	17750	20240314	-31.10	6000	20230608	103.83	17750	-31.10	20240314	8800	38.98	20240102	17750	-31.10	20240314	6190	97.58	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20240614	110807	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	16236990	1351	69.82	12500	12700	12000	14140	10460	12300	12018.50	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	344	-1500.00	2.44	12	0.05	-8.00	4918.00	17750	20240314	-32.39	6000	20230608	100.00	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20240614	100805	57	100.00	KONEX			N	N	N	N		N	12000	-300	5	-2.44	9914700	826	42.69	12500	12700	12000	14140	10460	12300	12003.27	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	344	-1500.00	2.44	12	0.03	-8.00	4918.00	17750	20240314	-32.39	6000	20230608	100.00	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	6190	93.86	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20240614	090811	57	100.00	KONEX			N	N	N	N		N	12700	400	2	3.25	50600	4	0.21	12500	12700	12500	14140	10460	12300	12650.00	0.00	0	0	13760	13030	12270	11540	10780	12650	11160	18	1840	500	7620	10	1	2868401	364	-1587.50	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.45	6000	20230608	111.67	17750	-28.45	20240314	8800	44.32	20240102	17750	-28.45	20240314	6190	105.17	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20240613	160758	57	100.00	KONEX			N	N	N	N		N	12300	-100	5	-0.81	23425330	1935	274.08	13000	13000	11510	14260	10540	12400	12106.11	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	353	-1537.50	2.50	12	0.07	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	6190	98.71	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20240613	150811	57	100.00	KONEX			N	N	N	N		N	12300	-100	5	-0.81	23425330	1935	274.08	13000	13000	11510	14260	10540	12400	12106.11	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	353	-1537.50	2.50	12	0.07	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	6190	98.71	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20240613	140804	57	100.00	KONEX			N	N	N	N		N	12240	-160	5	-1.29	21094600	1745	247.17	13000	13000	11510	14260	10540	12400	12088.60	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	351	-1530.00	2.49	12	0.06	-8.00	4918.00	17750	20240314	-31.04	5920	20230607	106.76	17750	-31.04	20240314	8800	39.09	20240102	17750	-31.04	20240314	6190	97.74	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20240613	130803	57	100.00	KONEX			N	N	N	N		N	12290	-110	5	-0.89	18144390	1502	212.75	13000	13000	11510	14260	10540	12400	12080.15	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	353	-1536.25	2.50	12	0.05	-8.00	4918.00	17750	20240314	-30.76	5920	20230607	107.60	17750	-30.76	20240314	8800	39.66	20240102	17750	-30.76	20240314	6190	98.55	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20240613	120805	57	100.00	KONEX			N	N	N	N		N	12490	90	2	0.73	12898080	1069	151.42	13000	13000	11510	14260	10540	12400	12065.56	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	358	-1561.25	2.54	12	0.04	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	6190	101.78	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20240613	110759	57	100.00	KONEX			N	N	N	N		N	12490	90	2	0.73	12898080	1069	151.42	13000	13000	11510	14260	10540	12400	12065.56	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	358	-1561.25	2.54	12	0.04	-8.00	4918.00	17750	20240314	-29.63	5920	20230607	110.98	17750	-29.63	20240314	8800	41.93	20240102	17750	-29.63	20240314	6190	101.78	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20240613	100757	57	100.00	KONEX			N	N	N	N		N	12990	590	2	4.76	100170	8	1.13	13000	13000	12050	14260	10540	12400	12521.25	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	373	-1623.75	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.82	5920	20230607	119.43	17750	-26.82	20240314	8800	47.61	20240102	17750	-26.82	20240314	6190	109.85	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20240613	090806	57	100.00	KONEX			N	N	N	N		N	13000	600	2	4.84	13000	1	0.14	13000	13000	13000	14260	10540	12400	13000.00	0.00	0	0	13080	12740	12560	12220	12040	12910	12390	18	1860	500	7680	10	1	2868401	373	-1625.00	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	6190	110.02	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20240612	160751	57	100.00	KONEX			N	N	N	N		N	12400	10	2	0.08	8758310	706	50.14	12390	12900	12380	14240	10540	12390	12405.54	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	356	-1550.00	2.52	12	0.02	-8.00	4918.00	17750	20240314	-30.14	5920	20230607	109.46	17750	-30.14	20240314	8800	40.91	20240102	17750	-30.14	20240314	6190	100.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20240612	150802	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	7370710	594	42.19	12390	12900	12380	14240	10540	12390	12408.60	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	355	-1548.75	2.52	12	0.02	-8.00	4918.00	17750	20240314	-30.20	5920	20230607	109.29	17750	-30.20	20240314	8800	40.80	20240102	17750	-30.20	20240314	6190	100.16	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20240612	140755	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	7370710	594	42.19	12390	12900	12380	14240	10540	12390	12408.60	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	355	-1548.75	2.52	12	0.02	-8.00	4918.00	17750	20240314	-30.20	5920	20230607	109.29	17750	-30.20	20240314	8800	40.80	20240102	17750	-30.20	20240314	6190	100.16	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20240612	130758	57	100.00	KONEX			N	N	N	N		N	12400	10	2	0.08	5052910	407	28.91	12390	12900	12380	14240	10540	12390	12415.01	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	356	-1550.00	2.52	12	0.01	-8.00	4918.00	17750	20240314	-30.14	5920	20230607	109.46	17750	-30.14	20240314	8800	40.91	20240102	17750	-30.14	20240314	6190	100.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20240612	120754	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	5003310	403	28.62	12390	12900	12380	14240	10540	12390	12415.16	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	355	-1547.50	2.52	12	0.01	-8.00	4918.00	17750	20240314	-30.25	5920	20230607	109.12	17750	-30.25	20240314	8800	40.68	20240102	17750	-30.25	20240314	6190	100.00	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20240612	110755	57	100.00	KONEX			N	N	N	N		N	12400	10	2	0.08	2896180	233	16.55	12390	12900	12390	14240	10540	12390	12429.96	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	356	-1550.00	2.52	12	0.01	-8.00	4918.00	17750	20240314	-30.14	5920	20230607	109.46	17750	-30.14	20240314	8800	40.91	20240102	17750	-30.14	20240314	6190	100.32	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20240612	100757	57	100.00	KONEX			N	N	N	N		N	12900	510	2	4.12	1209480	97	6.89	12390	12900	12390	14240	10540	12390	12468.87	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	370	-1612.50	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	6190	108.40	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20240612	090756	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	0	0	0.00	0	0	0	14240	10540	12390	0.00	0.00	0	0	12696	12542	12366	12212	12036	12455	12125	18	1850	500	7680	10	1	2868401	355	-1548.75	2.52	12	0.00	-8.00	4918.00	17750	20240314	-30.20	5920	20230607	109.29	17750	-30.20	20240314	8800	40.80	20240102	17750	-30.20	20240314	6190	100.16	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20240610	160749	57	100.00	KONEX			N	N	N	N		N	12530	-160	5	-1.26	23359140	1899	95.57	12680	12990	12080	14590	10790	12690	12300.76	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	359	-1566.25	2.55	12	0.07	-8.00	4918.00	17750	20240314	-29.41	5920	20230607	111.66	17750	-29.41	20240314	8800	42.39	20240102	17750	-29.41	20240314	6190	102.42	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20240610	150757	57	100.00	KONEX			N	N	N	N		N	12590	-100	5	-0.79	23246690	1890	95.12	12680	12990	12080	14590	10790	12690	12299.84	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	361	-1573.75	2.56	12	0.07	-8.00	4918.00	17750	20240314	-29.07	5920	20230607	112.67	17750	-29.07	20240314	8800	43.07	20240102	17750	-29.07	20240314	6190	103.39	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20240610	140751	57	100.00	KONEX			N	N	N	N		N	12990	300	2	2.36	4049530	320	16.10	12680	12990	12300	14590	10790	12690	12654.78	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	373	-1623.75	2.64	12	0.01	-8.00	4918.00	17750	20240314	-26.82	5920	20230607	119.43	17750	-26.82	20240314	8800	47.61	20240102	17750	-26.82	20240314	6190	109.85	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20240610	130749	57	100.00	KONEX			N	N	N	N		N	12990	300	2	2.36	4049530	320	16.10	12680	12990	12300	14590	10790	12690	12654.78	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	373	-1623.75	2.64	12	0.01	-8.00	4918.00	17750	20240314	-26.82	5920	20230607	119.43	17750	-26.82	20240314	8800	47.61	20240102	17750	-26.82	20240314	6190	109.85	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20240610	120751	57	100.00	KONEX			N	N	N	N		N	12300	-390	5	-3.07	3554700	281	14.14	12680	12680	12300	14590	10790	12690	12650.18	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	353	-1537.50	2.50	12	0.01	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	6190	98.71	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20240610	110754	57	100.00	KONEX			N	N	N	N		N	12680	-10	5	-0.08	126800	10	0.50	12680	12680	12680	14590	10790	12690	12680.00	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	364	-1585.00	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.56	5920	20230607	114.19	17750	-28.56	20240314	8800	44.09	20240102	17750	-28.56	20240314	6190	104.85	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20240610	100751	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	0	0	0.00	0	0	0	14590	10790	12690	0.00	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6190	105.01	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20240610	090756	57	100.00	KONEX			N	N	N	N		N	12690	0	3	0.00	0	0	0.00	0	0	0	14590	10790	12690	0.00	0.00	0	0	13803	13246	12873	12316	11943	13060	12130	18	1900	500	7860	10	1	2868401	364	-1586.25	2.58	12	0.00	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	6190	105.01	20230622	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20240607	160817	57	100.00	KONEX			N	N	N	N		N	12690	-180	5	-1.40	24853560	1987	5228.95	13430	13430	12500	14800	10940	12870	12508.08	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	364	-1586.25	2.58	12	0.07	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20240607	150823	57	100.00	KONEX			N	N	N	N		N	12690	-180	5	-1.40	24840870	1986	5226.32	13430	13430	12500	14800	10940	12870	12507.99	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	364	-1586.25	2.58	12	0.07	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20240607	140817	57	100.00	KONEX			N	N	N	N		N	12690	-180	5	-1.40	24713970	1976	5200.00	13430	13430	12500	14800	10940	12870	12507.07	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	364	-1586.25	2.58	12	0.07	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20240607	130813	57	100.00	KONEX			N	N	N	N		N	12690	-180	5	-1.40	24713970	1976	5200.00	13430	13430	12500	14800	10940	12870	12507.07	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	364	-1586.25	2.58	12	0.07	-8.00	4918.00	17750	20240314	-28.51	5920	20230607	114.36	17750	-28.51	20240314	8800	44.20	20240102	17750	-28.51	20240314	5920	114.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20240607	120818	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	24561690	1964	5168.42	13430	13430	12500	14800	10940	12870	12505.95	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	359	-1562.50	2.54	12	0.07	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20240607	110805	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	23986510	1918	5047.37	13430	13430	12500	14800	10940	12870	12506.00	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	359	-1562.50	2.54	12	0.07	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20240607	100818	57	100.00	KONEX			N	N	N	N		N	12500	-370	5	-2.87	5996510	479	1260.53	13430	13430	12500	14800	10940	12870	12518.81	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	359	-1562.50	2.54	12	0.02	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20240607	090816	57	100.00	KONEX			N	N	N	N		N	13430	560	2	4.35	13430	1	2.63	13430	13430	13430	14800	10940	12870	13430.00	0.00	0	0	13890	13380	12940	12430	11990	13160	12210	18	1930	500	7970	10	1	2868401	385	-1678.75	2.73	12	0.00	-8.00	4918.00	17750	20240314	-24.34	5920	20230607	126.86	17750	-24.34	20240314	8800	52.61	20240102	17750	-24.34	20240314	5920	126.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20240605	160814	57	100.00	KONEX			N	N	N	N		N	12870	-150	5	-1.15	492860	38	3.39	13450	13450	12500	14970	11070	13020	12970.00	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	369	-1608.75	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.49	5920	20230607	117.40	17750	-27.49	20240314	8800	46.25	20240102	17750	-27.49	20240314	5920	117.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20240605	150811	57	100.00	KONEX			N	N	N	N		N	12870	-150	5	-1.15	479990	37	3.30	13450	13450	12500	14970	11070	13020	12972.70	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	369	-1608.75	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.49	5920	20230607	117.40	17750	-27.49	20240314	8800	46.25	20240102	17750	-27.49	20240314	5920	117.40	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20240605	140813	57	100.00	KONEX			N	N	N	N		N	12880	-140	5	-1.08	467120	36	3.21	13450	13450	12500	14970	11070	13020	12975.56	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	369	-1610.00	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.44	5920	20230607	117.57	17750	-27.44	20240314	8800	46.36	20240102	17750	-27.44	20240314	5920	117.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20240605	130813	57	100.00	KONEX			N	N	N	N		N	12880	-140	5	-1.08	467120	36	3.21	13450	13450	12500	14970	11070	13020	12975.56	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	369	-1610.00	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.44	5920	20230607	117.57	17750	-27.44	20240314	8800	46.36	20240102	17750	-27.44	20240314	5920	117.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20240605	120811	57	100.00	KONEX			N	N	N	N		N	12550	-470	5	-3.61	247940	19	1.69	13450	13450	12500	14970	11070	13020	13049.47	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	360	-1568.75	2.55	12	0.00	-8.00	4918.00	17750	20240314	-29.30	5920	20230607	111.99	17750	-29.30	20240314	8800	42.61	20240102	17750	-29.30	20240314	5920	111.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20240605	110812	57	100.00	KONEX			N	N	N	N		N	13190	170	2	1.31	235390	18	1.60	13450	13450	12500	14970	11070	13020	13077.22	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20240605	100811	57	100.00	KONEX			N	N	N	N		N	13210	190	2	1.46	209670	16	1.43	13450	13450	12500	14970	11070	13020	13104.38	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	379	-1651.25	2.69	12	0.00	-8.00	4918.00	17750	20240314	-25.58	5920	20230607	123.14	17750	-25.58	20240314	8800	50.11	20240102	17750	-25.58	20240314	5920	123.14	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20240605	090810	57	100.00	KONEX			N	N	N	N		N	13450	430	2	3.30	13450	1	0.09	13450	13450	13450	14970	11070	13020	13450.00	0.00	0	0	13940	13480	12990	12530	12040	13710	12760	18	1950	500	8070	10	1	2868401	386	-1681.25	2.73	12	0.00	-8.00	4918.00	17750	20240314	-24.23	5920	20230607	127.20	17750	-24.23	20240314	8800	52.84	20240102	17750	-24.23	20240314	5920	127.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20240604	160804	57	100.00	KONEX			N	N	N	N		N	13020	-430	5	-3.20	14091170	1122	87.32	12500	13450	12500	15460	11440	13450	12558.98	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	373	-1627.50	2.65	12	0.04	-8.00	4918.00	17750	20240314	-26.65	5920	20230607	119.93	17750	-26.65	20240314	8800	47.95	20240102	17750	-26.65	20240314	5920	119.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20240604	150804	57	100.00	KONEX			N	N	N	N		N	13020	-430	5	-3.20	14091170	1122	87.32	12500	13450	12500	15460	11440	13450	12558.98	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	373	-1627.50	2.65	12	0.04	-8.00	4918.00	17750	20240314	-26.65	5920	20230607	119.93	17750	-26.65	20240314	8800	47.95	20240102	17750	-26.65	20240314	5920	119.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20240604	140806	57	100.00	KONEX			N	N	N	N		N	12980	-470	5	-3.49	13987710	1114	86.69	12500	13450	12500	15460	11440	13450	12556.29	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	372	-1622.50	2.64	12	0.04	-8.00	4918.00	17750	20240314	-26.87	5920	20230607	119.26	17750	-26.87	20240314	8800	47.50	20240102	17750	-26.87	20240314	5920	119.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20240604	130804	57	100.00	KONEX			N	N	N	N		N	13100	-350	5	-2.60	13832360	1102	85.76	12500	13450	12500	15460	11440	13450	12552.05	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	376	-1637.50	2.66	12	0.04	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20240604	120801	57	100.00	KONEX			N	N	N	N		N	13110	-340	5	-2.53	13570360	1082	84.20	12500	13450	12500	15460	11440	13450	12541.92	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	376	-1638.75	2.67	12	0.04	-8.00	4918.00	17750	20240314	-26.14	5920	20230607	121.45	17750	-26.14	20240314	8800	48.98	20240102	17750	-26.14	20240314	5920	121.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20240604	110758	57	100.00	KONEX			N	N	N	N		N	13140	-310	5	-2.30	371620	28	2.18	12500	13450	12500	15460	11440	13450	13272.14	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	377	-1642.50	2.67	12	0.00	-8.00	4918.00	17750	20240314	-25.97	5920	20230607	121.96	17750	-25.97	20240314	8800	49.32	20240102	17750	-25.97	20240314	5920	121.96	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20240604	100801	57	100.00	KONEX			N	N	N	N		N	12550	-900	5	-6.69	345340	26	2.02	12500	13450	12500	15460	11440	13450	13282.31	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	360	-1568.75	2.55	12	0.00	-8.00	4918.00	17750	20240314	-29.30	5920	20230607	111.99	17750	-29.30	20240314	8800	42.61	20240102	17750	-29.30	20240314	5920	111.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20240604	090801	57	100.00	KONEX			N	N	N	N		N	13450	0	3	0.00	38450	3	0.23	12500	13450	12500	15460	11440	13450	12816.67	0.00	0	0	13896	13672	13226	13002	12556	13785	13115	18	2010	500	8330	10	1	2868401	386	-1681.25	2.73	12	0.00	-8.00	4918.00	17750	20240314	-24.23	5920	20230607	127.20	17750	-24.23	20240314	8800	52.84	20240102	17750	-24.23	20240314	5920	127.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20240603	160753	57	100.00	KONEX			N	N	N	N		N	13450	660	2	5.16	16434900	1285	314.18	12840	13450	12780	14700	10880	12790	12789.81	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	386	-1681.25	2.73	12	0.04	-8.00	4918.00	17750	20240314	-24.23	5920	20230607	127.20	17750	-24.23	20240314	8800	52.84	20240102	17750	-24.23	20240314	5920	127.20	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20240603	150754	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	15756040	1232	301.22	12840	12840	12780	14700	10880	12790	12788.99	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.04	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20240603	140752	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	15756040	1232	301.22	12840	12840	12780	14700	10880	12790	12788.99	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.04	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20240603	130754	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	10230760	800	195.60	12840	12840	12780	14700	10880	12790	12788.45	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.03	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20240603	120753	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	8938970	699	170.90	12840	12840	12780	14700	10880	12790	12788.23	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.02	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20240603	110747	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	2850930	223	54.52	12840	12840	12780	14700	10880	12790	12784.44	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20240603	100744	57	100.00	KONEX			N	N	N	N		N	12840	50	2	0.39	12840	1	0.24	12840	12840	12840	14700	10880	12790	12840.00	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	368	-1605.00	2.61	12	0.00	-8.00	4918.00	17750	20240314	-27.66	5920	20230607	116.89	17750	-27.66	20240314	8800	45.91	20240102	17750	-27.66	20240314	5920	116.89	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20240603	090745	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13436	13112	12676	12352	11916	13275	12515	18	1910	500	7920	10	1	2868401	367	-1598.75	2.60	12	0.00	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N