KissMeData/403360/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	161311	57	100.00	KONEX			N	N	N	N		N	13470	190	2	1.43	16245800	1230	1000.00	13200	13470	13170	15270	11290	13280	13207.97	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	465	112.25	9.15	12	0.04	120.00	1472.00	24000	20230707	-43.88	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24000	-43.88	20230707	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20240628	151326	57	100.00	KONEX			N	N	N	N		N	13470	190	2	1.43	16245800	1230	1000.00	13200	13470	13170	15270	11290	13280	13207.97	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	465	112.25	9.15	12	0.04	120.00	1472.00	24000	20230707	-43.88	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24000	-43.88	20230707	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20240628	141325	57	100.00	KONEX			N	N	N	N		N	13200	-80	5	-0.60	7986000	605	491.87	13200	13200	13200	15270	11290	13280	13200.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	455	110.00	8.97	12	0.02	120.00	1472.00	24000	20230707	-45.00	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	24000	-45.00	20230707	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20240628	131324	57	100.00	KONEX			N	N	N	N		N	13200	-80	5	-0.60	1148400	87	70.73	13200	13200	13200	15270	11290	13280	13200.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	455	110.00	8.97	12	0.00	120.00	1472.00	24000	20230707	-45.00	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	24000	-45.00	20230707	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20240628	121321	57	100.00	KONEX			N	N	N	N		N	13200	-80	5	-0.60	1148400	87	70.73	13200	13200	13200	15270	11290	13280	13200.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	455	110.00	8.97	12	0.00	120.00	1472.00	24000	20230707	-45.00	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	24000	-45.00	20230707	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20240628	111259	57	100.00	KONEX			N	N	N	N		N	13280	0	3	0.00	0	0	0.00	0	0	0	15270	11290	13280	0.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20240628	101256	57	100.00	KONEX			N	N	N	N		N	13280	0	3	0.00	0	0	0.00	0	0	0	15270	11290	13280	0.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20240628	091301	57	100.00	KONEX			N	N	N	N		N	13280	0	3	0.00	0	0	0.00	0	0	0	15270	11290	13280	0.00	0.00	0	0	13286	13282	13276	13272	13266	13285	13275	17	1990	500	7960	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20240627	161249	57	100.00	KONEX			N	N	N	N		N	13280	-110	5	-0.82	1633140	123	8.06	13270	13280	13270	15390	11390	13390	13277.56	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20240627	151256	57	100.00	KONEX			N	N	N	N		N	13280	-110	5	-0.82	1633140	123	8.06	13270	13280	13270	15390	11390	13390	13277.56	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20240627	141254	57	100.00	KONEX			N	N	N	N		N	13280	-110	5	-0.82	1633140	123	8.06	13270	13280	13270	15390	11390	13390	13277.56	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	458	110.67	9.02	12	0.00	120.00	1472.00	24000	20230707	-44.67	8500	20231024	56.24	20000	-33.60	20240329	8760	51.60	20240131	24000	-44.67	20230707	8500	56.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20240627	131254	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20240627	121256	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20240627	111256	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20240627	101255	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20240627	091255	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14316	13852	13426	12962	12536	13640	12750	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20240626	161250	57	100.00	KONEX			N	N	N	N		N	13390	-110	5	-0.81	20080830	1527	207.19	13890	13890	13000	15520	11480	13500	13150.51	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	462	111.58	9.10	12	0.04	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20240626	151255	57	100.00	KONEX			N	N	N	N		N	13390	-110	5	-0.81	20080830	1527	207.19	13890	13890	13000	15520	11480	13500	13150.51	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	462	111.58	9.10	12	0.04	120.00	1472.00	24000	20230707	-44.21	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24000	-44.21	20230707	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20240626	141252	57	100.00	KONEX			N	N	N	N		N	13200	-300	5	-2.22	11271490	852	115.60	13890	13890	13200	15520	11480	13500	13229.45	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	455	110.00	8.97	12	0.02	120.00	1472.00	24000	20230707	-45.00	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	24000	-45.00	20230707	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20240626	131251	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	291390	22	2.99	13890	13890	13200	15520	11480	13500	13245.00	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20240626	121249	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	291390	22	2.99	13890	13890	13200	15520	11480	13500	13245.00	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20240626	111252	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	291390	22	2.99	13890	13890	13200	15520	11480	13500	13245.00	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20240626	101249	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	291390	22	2.99	13890	13890	13200	15520	11480	13500	13245.00	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20240626	091253	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13520	13510	13500	13490	13480	13505	13485	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	24000	20230707	-43.75	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20240625	161248	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	9950800	737	56.00	13510	13510	13490	16100	11900	14000	13501.76	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20240625	151246	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	9950800	737	56.00	13510	13510	13490	16100	11900	14000	13501.76	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20240625	141250	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	9950800	737	56.00	13510	13510	13490	16100	11900	14000	13501.76	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20240625	131250	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	9680800	717	54.48	13510	13510	13490	16100	11900	14000	13501.81	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20240625	121253	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	8195810	607	46.12	13510	13510	13500	16100	11900	14000	13502.16	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20240625	111251	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	8195810	607	46.12	13510	13510	13500	16100	11900	14000	13502.16	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20240625	101249	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	8195810	607	46.12	13510	13510	13500	16100	11900	14000	13502.16	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20240625	091248	57	100.00	KONEX			N	N	N	N		N	13500	-500	5	-3.57	6750300	500	37.99	13510	13510	13500	16100	11900	14000	13500.60	0.00	0	0	14386	14192	13806	13612	13226	14290	13710	17	2100	500	8400	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	24500	20230619	-44.90	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20240624	161248	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	18056140	1316	88.20	13500	14000	13420	16670	12330	14500	13720.47	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	483	116.67	9.51	12	0.04	120.00	1472.00	25500	20230616	-45.10	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20240624	151244	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	18056140	1316	88.20	13500	14000	13420	16670	12330	14500	13720.47	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	483	116.67	9.51	12	0.04	120.00	1472.00	25500	20230616	-45.10	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20240624	141246	57	100.00	KONEX			N	N	N	N		N	14000	-500	5	-3.45	18056140	1316	88.20	13500	14000	13420	16670	12330	14500	13720.47	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	483	116.67	9.51	12	0.04	120.00	1472.00	25500	20230616	-45.10	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20240624	131243	57	100.00	KONEX			N	N	N	N		N	13420	-1080	5	-7.45	9684140	718	48.12	13500	14000	13420	16670	12330	14500	13487.66	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	463	111.83	9.12	12	0.02	120.00	1472.00	25500	20230616	-47.37	8500	20231024	57.88	20000	-32.90	20240329	8760	53.20	20240131	24000	-44.08	20230707	8500	57.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20240624	121245	57	100.00	KONEX			N	N	N	N		N	13420	-1080	5	-7.45	9684140	718	48.12	13500	14000	13420	16670	12330	14500	13487.66	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	463	111.83	9.12	12	0.02	120.00	1472.00	25500	20230616	-47.37	8500	20231024	57.88	20000	-32.90	20240329	8760	53.20	20240131	24000	-44.08	20230707	8500	57.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20240624	111247	57	100.00	KONEX			N	N	N	N		N	13420	-1080	5	-7.45	9684140	718	48.12	13500	14000	13420	16670	12330	14500	13487.66	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	463	111.83	9.12	12	0.02	120.00	1472.00	25500	20230616	-47.37	8500	20231024	57.88	20000	-32.90	20240329	8760	53.20	20240131	24000	-44.08	20230707	8500	57.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20240624	101246	57	100.00	KONEX			N	N	N	N		N	13500	-1000	5	-6.90	8114000	601	40.28	13500	14000	13500	16670	12330	14500	13500.83	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	466	112.50	9.17	12	0.02	120.00	1472.00	25500	20230616	-47.06	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	24000	-43.75	20230707	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20240624	091246	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15300	14900	14100	13700	12900	15100	13900	17	2170	500	8700	10	1	3449454	500	120.83	9.85	12	0.00	120.00	1472.00	25500	20230616	-43.14	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	24000	-39.58	20230707	8500	70.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20240621	161202	57	100.00	KONEX			N	N	N	N		N	14500	510	2	3.65	20679000	1492	495.68	13300	14500	13300	16080	11900	13990	13859.92	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	500	120.83	9.85	12	0.04	120.00	1472.00	26300	20230615	-44.87	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	24000	-39.58	20230707	8500	70.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20240621	151202	57	100.00	KONEX			N	N	N	N		N	14500	510	2	3.65	20679000	1492	495.68	13300	14500	13300	16080	11900	13990	13859.92	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	500	120.83	9.85	12	0.04	120.00	1472.00	26300	20230615	-44.87	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	24000	-39.58	20230707	8500	70.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20240621	141200	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	13678000	992	329.57	13300	14500	13300	16080	11900	13990	13788.31	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	483	116.67	9.51	12	0.03	120.00	1472.00	26300	20230615	-46.77	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20240621	131203	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	13678000	992	329.57	13300	14500	13300	16080	11900	13990	13788.31	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	483	116.67	9.51	12	0.03	120.00	1472.00	26300	20230615	-46.77	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20240621	121206	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	13678000	992	329.57	13300	14500	13300	16080	11900	13990	13788.31	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	483	116.67	9.51	12	0.03	120.00	1472.00	26300	20230615	-46.77	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20240621	111203	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	5529010	410	136.21	13300	14000	13300	16080	11900	13990	13485.39	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	483	116.67	9.51	12	0.01	120.00	1472.00	26300	20230615	-46.77	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	24000	-41.67	20230707	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20240621	101159	57	100.00	KONEX			N	N	N	N		N	13300	-690	5	-4.93	3990000	300	99.67	13300	13300	13300	16080	11900	13990	13300.00	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	459	110.83	9.04	12	0.01	120.00	1472.00	26300	20230615	-49.43	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	24000	-44.58	20230707	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20240621	091206	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14450	14220	13760	13530	13070	14335	13645	17	2090	500	8390	10	1	3449454	483	116.58	9.50	12	0.00	120.00	1472.00	26300	20230615	-46.81	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20240620	161157	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20240620	151154	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20240620	141159	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20240620	131158	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20240620	121158	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20240620	111158	57	100.00	KONEX			N	N	N	N		N	13990	40	2	0.29	4003990	301	2736.36	13300	13990	13300	16040	11860	13950	13302.29	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	24000	-41.71	20230707	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20240620	101200	57	100.00	KONEX			N	N	N	N		N	13300	-650	5	-4.66	2793000	210	1909.09	13300	13300	13300	16040	11860	13950	13300.00	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	459	110.83	9.04	12	0.01	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	24000	-44.58	20230707	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20240620	091205	57	100.00	KONEX			N	N	N	N		N	13950	0	3	0.00	0	0	0.00	0	0	0	16040	11860	13950	0.00	0.00	0	0	13990	13970	13960	13940	13930	13965	13935	17	2090	500	8370	10	1	3449454	481	116.25	9.48	12	0.00	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	24000	-41.88	20230707	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20240619	161153	57	100.00	KONEX			N	N	N	N		N	13950	560	2	4.18	153750	11	2.68	13980	13980	13950	15390	11390	13390	13977.27	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	481	116.25	9.48	12	0.00	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	24500	-43.06	20230619	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20240619	151154	57	100.00	KONEX			N	N	N	N		N	13950	560	2	4.18	153750	11	2.68	13980	13980	13950	15390	11390	13390	13977.27	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	481	116.25	9.48	12	0.00	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	24500	-43.06	20230619	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20240619	141202	57	100.00	KONEX			N	N	N	N		N	13950	560	2	4.18	153750	11	2.68	13980	13980	13950	15390	11390	13390	13977.27	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	481	116.25	9.48	12	0.00	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	24500	-43.06	20230619	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20240619	131150	57	100.00	KONEX			N	N	N	N		N	13980	590	2	4.41	139800	10	2.44	13980	13980	13980	15390	11390	13390	13980.00	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	482	116.50	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.95	8500	20231024	64.47	20000	-30.10	20240329	8760	59.59	20240131	24500	-42.94	20230619	8500	64.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20240619	121150	57	100.00	KONEX			N	N	N	N		N	13980	590	2	4.41	139800	10	2.44	13980	13980	13980	15390	11390	13390	13980.00	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	482	116.50	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.95	8500	20231024	64.47	20000	-30.10	20240329	8760	59.59	20240131	24500	-42.94	20230619	8500	64.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20240619	111155	57	100.00	KONEX			N	N	N	N		N	13980	590	2	4.41	139800	10	2.44	13980	13980	13980	15390	11390	13390	13980.00	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	482	116.50	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.95	8500	20231024	64.47	20000	-30.10	20240329	8760	59.59	20240131	24500	-42.94	20230619	8500	64.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20240619	101157	57	100.00	KONEX			N	N	N	N		N	13980	590	2	4.41	139800	10	2.44	13980	13980	13980	15390	11390	13390	13980.00	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	482	116.50	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.95	8500	20231024	64.47	20000	-30.10	20240329	8760	59.59	20240131	24500	-42.94	20230619	8500	64.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20240619	091201	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	13536	13462	13426	13352	13316	13445	13335	17	2000	500	8030	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20240618	161146	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	5492420	410	41000.00	13500	13500	13390	15490	11450	13470	13396.15	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.01	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20240618	151147	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	5492420	410	41000.00	13500	13500	13390	15490	11450	13470	13396.15	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.01	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20240618	141151	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	5492420	410	41000.00	13500	13500	13390	15490	11450	13470	13396.15	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.01	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20240618	131151	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	5077330	379	37900.00	13500	13500	13390	15490	11450	13470	13396.65	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.01	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20240618	121147	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	5077330	379	37900.00	13500	13500	13390	15490	11450	13470	13396.65	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.01	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20240618	111148	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	790330	59	5900.00	13500	13500	13390	15490	11450	13470	13395.42	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20240618	101147	57	100.00	KONEX			N	N	N	N		N	13390	-80	5	-0.59	790330	59	5900.00	13500	13500	13390	15490	11450	13470	13395.42	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	28500	20230614	-53.02	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	24500	-45.35	20230619	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20240618	091156	57	100.00	KONEX			N	N	N	N		N	13400	-70	5	-0.52	26900	2	200.00	13500	13500	13400	15490	11450	13470	13450.00	0.00	0	0	13470	13470	13470	13470	13470	13470	13470	17	2020	500	8080	10	1	3449454	462	111.67	9.10	12	0.00	120.00	1472.00	28500	20230614	-52.98	8500	20231024	57.65	20000	-33.00	20240329	8760	52.97	20240131	24500	-45.31	20230619	8500	57.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20240617	161138	57	100.00	KONEX			N	N	N	N		N	13470	10	2	0.07	13470	1	0.16	13470	13470	13470	15470	11450	13460	13470.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	465	112.25	9.15	12	0.00	120.00	1472.00	28500	20230614	-52.74	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24500	-45.02	20230619	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20240617	151146	57	100.00	KONEX			N	N	N	N		N	13470	10	2	0.07	13470	1	0.16	13470	13470	13470	15470	11450	13460	13470.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	465	112.25	9.15	12	0.00	120.00	1472.00	28500	20230614	-52.74	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24500	-45.02	20230619	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20240617	141135	57	100.00	KONEX			N	N	N	N		N	13470	10	2	0.07	13470	1	0.16	13470	13470	13470	15470	11450	13460	13470.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	465	112.25	9.15	12	0.00	120.00	1472.00	28500	20230614	-52.74	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24500	-45.02	20230619	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20240617	131135	57	100.00	KONEX			N	N	N	N		N	13470	10	2	0.07	13470	1	0.16	13470	13470	13470	15470	11450	13460	13470.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	465	112.25	9.15	12	0.00	120.00	1472.00	28500	20230614	-52.74	8500	20231024	58.47	20000	-32.65	20240329	8760	53.77	20240131	24500	-45.02	20230619	8500	58.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20240617	121135	57	100.00	KONEX			N	N	N	N		N	13460	0	3	0.00	0	0	0.00	0	0	0	15470	11450	13460	0.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	464	112.17	9.14	12	0.00	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	24500	-45.06	20230619	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20240617	111126	57	100.00	KONEX			N	N	N	N		N	13460	0	3	0.00	0	0	0.00	0	0	0	15470	11450	13460	0.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	464	112.17	9.14	12	0.00	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	24500	-45.06	20230619	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20240617	101126	57	100.00	KONEX			N	N	N	N		N	13460	0	3	0.00	0	0	0.00	0	0	0	15470	11450	13460	0.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	464	112.17	9.14	12	0.00	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	24500	-45.06	20230619	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20240617	091130	57	100.00	KONEX			N	N	N	N		N	13460	0	3	0.00	0	0	0.00	0	0	0	15470	11450	13460	0.00	0.00	0	0	14386	13922	13526	13062	12666	13725	12865	17	2010	500	8070	10	1	3449454	464	112.17	9.14	12	0.00	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	24500	-45.06	20230619	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20240614	160950	57	100.00	KONEX			N	N	N	N		N	13460	160	2	1.20	8205430	617	3856.25	13990	13990	13130	15290	11310	13300	13298.91	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	464	112.17	9.14	12	0.02	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	28500	-52.77	20230614	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20240614	150954	57	100.00	KONEX			N	N	N	N		N	13460	160	2	1.20	8205430	617	3856.25	13990	13990	13130	15290	11310	13300	13298.91	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	464	112.17	9.14	12	0.02	120.00	1472.00	28500	20230614	-52.77	8500	20231024	58.35	20000	-32.70	20240329	8760	53.65	20240131	28500	-52.77	20230614	8500	58.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20240614	140952	57	100.00	KONEX			N	N	N	N		N	13130	-170	5	-1.28	8070830	607	3793.75	13990	13990	13130	15290	11310	13300	13296.26	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	453	109.42	8.92	12	0.02	120.00	1472.00	28500	20230614	-53.93	8500	20231024	54.47	20000	-34.35	20240329	8760	49.89	20240131	28500	-53.93	20230614	8500	54.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20240614	130955	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	945090	71	443.75	13990	13990	13300	15290	11310	13300	13311.13	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20240614	121000	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	945090	71	443.75	13990	13990	13300	15290	11310	13300	13311.13	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20240614	111115	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	945090	71	443.75	13990	13990	13300	15290	11310	13300	13311.13	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20240614	101115	57	100.00	KONEX			N	N	N	N		N	13990	690	2	5.19	13990	1	6.25	13990	13990	13990	15290	11310	13300	13990.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	483	116.58	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20240614	091120	57	100.00	KONEX			N	N	N	N		N	13990	690	2	5.19	13990	1	6.25	13990	13990	13990	15290	11310	13300	13990.00	0.00	0	0	13300	13300	13300	13300	13300	13300	13300	17	1990	500	7980	10	1	3449454	483	116.58	9.50	12	0.00	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20240613	161101	57	100.00	KONEX			N	N	N	N		N	13300	-570	5	-4.11	212800	16	200.00	13300	13300	13300	15950	11790	13870	13300.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20240613	151120	57	100.00	KONEX			N	N	N	N		N	13300	-570	5	-4.11	212800	16	200.00	13300	13300	13300	15950	11790	13870	13300.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20240613	141109	57	100.00	KONEX			N	N	N	N		N	13300	-570	5	-4.11	212800	16	200.00	13300	13300	13300	15950	11790	13870	13300.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20240613	131108	57	100.00	KONEX			N	N	N	N		N	13300	-570	5	-4.11	212800	16	200.00	13300	13300	13300	15950	11790	13870	13300.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20240613	121111	57	100.00	KONEX			N	N	N	N		N	13300	-570	5	-4.11	212800	16	200.00	13300	13300	13300	15950	11790	13870	13300.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	459	110.83	9.04	12	0.00	120.00	1472.00	28500	20230614	-53.33	8500	20231024	56.47	20000	-33.50	20240329	8760	51.83	20240131	28500	-53.33	20230614	8500	56.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20240613	111105	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	0	0	0.00	0	0	0	15950	11790	13870	0.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20240613	101103	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	0	0	0.00	0	0	0	15950	11790	13870	0.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20240613	091112	57	100.00	KONEX			N	N	N	N		N	13870	0	3	0.00	0	0	0.00	0	0	0	15950	11790	13870	0.00	0.00	0	0	13870	13870	13870	13870	13870	13870	13870	17	2080	500	8320	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20240612	161053	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	110960	8	1.01	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20240612	151106	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	110960	8	1.01	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20240612	141058	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	110960	8	1.01	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20240612	131100	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	110960	8	1.01	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20240612	121100	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	13870	1	0.13	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20240612	111057	57	100.00	KONEX			N	N	N	N		N	13870	430	2	3.20	13870	1	0.13	13870	13870	13870	15450	11430	13440	13870.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	478	115.58	9.42	12	0.00	120.00	1472.00	28500	20230614	-51.33	8500	20231024	63.18	20000	-30.65	20240329	8760	58.33	20240131	28500	-51.33	20230614	8500	63.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20240612	101100	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	28500	20230614	-52.84	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	28500	-52.84	20230614	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20240612	091103	57	100.00	KONEX			N	N	N	N		N	13440	0	3	0.00	0	0	0.00	0	0	0	15450	11430	13440	0.00	0.00	0	0	13613	13526	13413	13326	13213	13570	13370	17	2010	500	8060	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	28500	20230614	-52.84	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	28500	-52.84	20230614	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20240610	161049	57	100.00	KONEX			N	N	N	N		N	13590	-260	5	-1.88	18680960	1400	120.79	13200	13600	13200	15920	11780	13850	13343.54	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	469	113.25	9.23	12	0.04	120.00	1472.00	28500	20230614	-52.32	8500	20231024	59.88	20000	-32.05	20240329	8760	55.14	20240131	28500	-52.32	20230614	8500	59.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20240610	151100	57	100.00	KONEX			N	N	N	N		N	13590	-260	5	-1.88	18680960	1400	120.79	13200	13600	13200	15920	11780	13850	13343.54	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	469	113.25	9.23	12	0.04	120.00	1472.00	28500	20230614	-52.32	8500	20231024	59.88	20000	-32.05	20240329	8760	55.14	20240131	28500	-52.32	20230614	8500	59.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20240610	141055	57	100.00	KONEX			N	N	N	N		N	13590	-260	5	-1.88	12675870	952	82.14	13200	13600	13200	15920	11780	13850	13314.99	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	469	113.25	9.23	12	0.03	120.00	1472.00	28500	20230614	-52.32	8500	20231024	59.88	20000	-32.05	20240329	8760	55.14	20240131	28500	-52.32	20230614	8500	59.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20240610	131050	57	100.00	KONEX			N	N	N	N		N	13590	-260	5	-1.88	12675870	952	82.14	13200	13600	13200	15920	11780	13850	13314.99	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	469	113.25	9.23	12	0.03	120.00	1472.00	28500	20230614	-52.32	8500	20231024	59.88	20000	-32.05	20240329	8760	55.14	20240131	28500	-52.32	20230614	8500	59.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20240610	121052	57	100.00	KONEX			N	N	N	N		N	13360	-490	5	-3.54	11969180	900	77.65	13200	13360	13200	15920	11780	13850	13299.09	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	461	111.33	9.08	12	0.03	120.00	1472.00	28500	20230614	-53.12	8500	20231024	57.18	20000	-33.20	20240329	8760	52.51	20240131	28500	-53.12	20230614	8500	57.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20240610	111056	57	100.00	KONEX			N	N	N	N		N	13200	-650	5	-4.69	3960000	300	25.88	13200	13200	13200	15920	11780	13850	13200.00	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	455	110.00	8.97	12	0.01	120.00	1472.00	28500	20230614	-53.68	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	28500	-53.68	20230614	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20240610	101052	57	100.00	KONEX			N	N	N	N		N	13200	-650	5	-4.69	3960000	300	25.88	13200	13200	13200	15920	11780	13850	13200.00	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	455	110.00	8.97	12	0.01	120.00	1472.00	28500	20230614	-53.68	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	28500	-53.68	20230614	8500	55.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20240610	091058	57	100.00	KONEX			N	N	N	N		N	13850	0	3	0.00	0	0	0.00	0	0	0	15920	11780	13850	0.00	0.00	0	0	14350	14100	13750	13500	13150	14225	13625	17	2070	500	8310	10	1	3449454	478	115.42	9.41	12	0.00	120.00	1472.00	28500	20230614	-51.40	8500	20231024	62.94	20000	-30.75	20240329	8760	58.11	20240131	28500	-51.40	20230614	8500	62.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20240607	161125	57	100.00	KONEX			N	N	N	N		N	13850	-550	5	-3.82	15775680	1159	58.92	13500	14000	13400	16560	12240	14400	13611.46	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	478	115.42	9.41	12	0.03	120.00	1472.00	28500	20230614	-51.40	8500	20231024	62.94	20000	-30.75	20240329	8760	58.11	20240131	28500	-51.40	20230614	8500	62.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20240607	151139	57	100.00	KONEX			N	N	N	N		N	13450	-950	5	-6.60	15761830	1158	58.87	13500	14000	13400	16560	12240	14400	13611.25	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	464	112.08	9.14	12	0.03	120.00	1472.00	28500	20230614	-52.81	8500	20231024	58.24	20000	-32.75	20240329	8760	53.54	20240131	28500	-52.81	20230614	8500	58.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20240607	141127	57	100.00	KONEX			N	N	N	N		N	13890	-510	5	-3.54	5605370	415	21.10	13500	13890	13400	16560	12240	14400	13506.92	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	479	115.75	9.44	12	0.01	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20240607	131126	57	100.00	KONEX			N	N	N	N		N	13890	-510	5	-3.54	3987570	295	15.00	13500	13890	13500	16560	12240	14400	13517.19	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	479	115.75	9.44	12	0.01	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20240607	121130	57	100.00	KONEX			N	N	N	N		N	13890	-510	5	-3.54	3987570	295	15.00	13500	13890	13500	16560	12240	14400	13517.19	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	479	115.75	9.44	12	0.01	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20240607	111111	57	100.00	KONEX			N	N	N	N		N	13890	-510	5	-3.54	3987570	295	15.00	13500	13890	13500	16560	12240	14400	13517.19	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	479	115.75	9.44	12	0.01	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20240607	101130	57	100.00	KONEX			N	N	N	N		N	13500	-900	5	-6.25	2700000	200	10.17	13500	13500	13500	16560	12240	14400	13500.00	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20240607	091129	57	100.00	KONEX			N	N	N	N		N	14400	0	3	0.00	0	0	0.00	0	0	0	16560	12240	14400	0.00	0.00	0	0	14793	14596	14293	14096	13793	14695	14195	17	2160	500	8640	10	1	3449454	497	120.00	9.78	12	0.00	120.00	1472.00	28500	20230614	-49.47	8500	20231024	69.41	20000	-28.00	20240329	8760	64.38	20240131	28500	-49.47	20230614	8500	69.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20240605	161126	57	100.00	KONEX			N	N	N	N		N	14400	800	2	5.88	27536980	1967	373.95	13990	14490	13990	15640	11560	13600	13999.48	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	497	120.00	9.78	12	0.06	120.00	1472.00	28500	20230614	-49.47	8500	20231024	69.41	20000	-28.00	20240329	8760	64.38	20240131	28500	-49.47	20230614	8500	69.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20240605	151123	57	100.00	KONEX			N	N	N	N		N	14400	800	2	5.88	27536980	1967	373.95	13990	14490	13990	15640	11560	13600	13999.48	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	497	120.00	9.78	12	0.06	120.00	1472.00	28500	20230614	-49.47	8500	20231024	69.41	20000	-28.00	20240329	8760	64.38	20240131	28500	-49.47	20230614	8500	69.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20240605	141124	57	100.00	KONEX			N	N	N	N		N	14000	400	2	2.94	25982580	1856	352.85	13990	14490	13990	15640	11560	13600	13999.23	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	483	116.67	9.51	12	0.05	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20240605	131123	57	100.00	KONEX			N	N	N	N		N	14400	800	2	5.88	20522580	1466	278.71	13990	14490	13990	15640	11560	13600	13999.03	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	497	120.00	9.78	12	0.04	120.00	1472.00	28500	20230614	-49.47	8500	20231024	69.41	20000	-28.00	20240329	8760	64.38	20240131	28500	-49.47	20230614	8500	69.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20240605	121120	57	100.00	KONEX			N	N	N	N		N	14490	890	2	6.54	20508180	1465	278.52	13990	14490	13990	15640	11560	13600	13998.76	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	500	120.75	9.84	12	0.04	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20240605	111122	57	100.00	KONEX			N	N	N	N		N	14000	400	2	2.94	13605690	972	184.79	13990	14490	13990	15640	11560	13600	13997.62	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	483	116.67	9.51	12	0.03	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20240605	101118	57	100.00	KONEX			N	N	N	N		N	13600	0	3	0.00	0	0	0.00	0	0	0	15640	11560	13600	0.00	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	469	113.33	9.24	12	0.00	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20240605	091119	57	100.00	KONEX			N	N	N	N		N	13600	0	3	0.00	0	0	0.00	0	0	0	15640	11560	13600	0.00	0.00	0	0	14186	13892	13696	13402	13206	14040	13550	17	2040	500	8160	10	1	3449454	469	113.33	9.24	12	0.00	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20240604	161109	57	100.00	KONEX			N	N	N	N		N	13600	0	3	0.00	7124840	526	104.16	13500	13990	13500	15640	11560	13600	13545.32	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	469	113.33	9.24	12	0.02	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20240604	151111	57	100.00	KONEX			N	N	N	N		N	13650	50	2	0.37	6988840	516	102.18	13500	13990	13500	15640	11560	13600	13544.26	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	471	113.75	9.27	12	0.01	120.00	1472.00	28500	20230614	-52.11	8500	20231024	60.59	20000	-31.75	20240329	8760	55.82	20240131	28500	-52.11	20230614	8500	60.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20240604	141113	57	100.00	KONEX			N	N	N	N		N	13650	50	2	0.37	5427640	402	79.60	13500	13990	13500	15640	11560	13600	13501.59	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	471	113.75	9.27	12	0.01	120.00	1472.00	28500	20230614	-52.11	8500	20231024	60.59	20000	-31.75	20240329	8760	55.82	20240131	28500	-52.11	20230614	8500	60.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20240604	131110	57	100.00	KONEX			N	N	N	N		N	13990	390	2	2.87	5413990	401	79.41	13500	13990	13500	15640	11560	13600	13501.22	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20240604	121108	57	100.00	KONEX			N	N	N	N		N	13990	390	2	2.87	5413990	401	79.41	13500	13990	13500	15640	11560	13600	13501.22	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20240604	111104	57	100.00	KONEX			N	N	N	N		N	13990	390	2	2.87	5413990	401	79.41	13500	13990	13500	15640	11560	13600	13501.22	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	483	116.58	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20240604	101108	57	100.00	KONEX			N	N	N	N		N	13500	-100	5	-0.74	5400000	400	79.21	13500	13500	13500	15640	11560	13600	13500.00	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20240604	091107	57	100.00	KONEX			N	N	N	N		N	13500	-100	5	-0.74	2700000	200	39.60	13500	13500	13500	15640	11560	13600	13500.00	0.00	0	0	14786	14192	13896	13302	13006	14045	13155	17	2040	500	8160	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20240603	161055	57	100.00	KONEX			N	N	N	N		N	13600	-860	5	-5.95	7044290	505	119.39	13950	14490	13600	16620	12300	14460	13949.09	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	469	113.33	9.24	12	0.01	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20240603	151055	57	100.00	KONEX			N	N	N	N		N	13600	-860	5	-5.95	7044290	505	119.39	13950	14490	13600	16620	12300	14460	13949.09	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	469	113.33	9.24	12	0.01	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20240603	141055	57	100.00	KONEX			N	N	N	N		N	14490	30	2	0.21	6989490	501	118.44	13950	14490	13950	16620	12300	14460	13951.08	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	500	120.75	9.84	12	0.01	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20240603	131055	57	100.00	KONEX			N	N	N	N		N	14490	30	2	0.21	6989490	501	118.44	13950	14490	13950	16620	12300	14460	13951.08	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	500	120.75	9.84	12	0.01	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20240603	121054	57	100.00	KONEX			N	N	N	N		N	13950	-510	5	-3.53	6975000	500	118.20	13950	13950	13950	16620	12300	14460	13950.00	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	481	116.25	9.48	12	0.01	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	28500	-51.05	20230614	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20240603	111049	57	100.00	KONEX			N	N	N	N		N	13950	-510	5	-3.53	6975000	500	118.20	13950	13950	13950	16620	12300	14460	13950.00	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	481	116.25	9.48	12	0.01	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	28500	-51.05	20230614	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20240603	101043	57	100.00	KONEX			N	N	N	N		N	13950	-510	5	-3.53	6975000	500	118.20	13950	13950	13950	16620	12300	14460	13950.00	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	481	116.25	9.48	12	0.01	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	28500	-51.05	20230614	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20240603	091043	57	100.00	KONEX			N	N	N	N		N	13950	-510	5	-3.53	3501450	251	59.34	13950	13950	13950	16620	12300	14460	13950.00	0.00	0	0	15140	14800	14150	13810	13160	14970	13980	17	2160	500	8670	10	1	3449454	481	116.25	9.48	12	0.01	120.00	1472.00	28500	20230614	-51.05	8500	20231024	64.12	20000	-30.25	20240329	8760	59.25	20240131	28500	-51.05	20230614	8500	64.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N