KissMeData/289170/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	161136	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	1262270	435	11.15	2980	2980	2800	3435	2545	2990	2901.77	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.01	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240628	151149	57	100.00	KONEX			N	N	N	N		N	2950	-40	5	-1.34	1262270	435	11.15	2980	2980	2800	3435	2545	2990	2901.77	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	104	-17.15	3.29	12	0.01	-172.00	896.00	7890	20231013	-62.61	2600	20231031	13.46	4505	-34.52	20240409	2610	13.03	20240621	7890	-62.61	20231013	2600	13.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240628	141149	57	100.00	KONEX			N	N	N	N		N	2800	-190	5	-6.35	1259320	434	11.12	2980	2980	2800	3435	2545	2990	2901.66	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	98	-16.28	3.12	12	0.01	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240628	131147	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	689320	234	6.00	2980	2980	2900	3435	2545	2990	2945.81	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	102	-16.86	3.24	12	0.01	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2610	11.11	20240621	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240628	121144	57	100.00	KONEX			N	N	N	N		N	2980	-10	5	-0.33	399320	134	3.43	2980	2980	2980	3435	2545	2990	2980.00	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	105	-17.33	3.33	12	0.00	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2610	14.18	20240621	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240628	111126	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240628	101122	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240628	091126	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3435	2545	2990	0.00	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	18	445	500	1790	5	1	3511509	105	-17.38	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240627	161116	57	100.00	KONEX			N	N	N	N		N	2990	-35	5	-1.16	10547800	3902	947.09	2705	2990	2700	3475	2575	3025	2703.18	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	105	-17.38	3.34	12	0.11	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240627	151123	57	100.00	KONEX			N	N	N	N		N	2990	-35	5	-1.16	10547800	3902	947.09	2705	2990	2700	3475	2575	3025	2703.18	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	105	-17.38	3.34	12	0.11	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240627	141122	57	100.00	KONEX			N	N	N	N		N	2990	-35	5	-1.16	10547800	3902	947.09	2705	2990	2700	3475	2575	3025	2703.18	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	105	-17.38	3.34	12	0.11	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240627	131121	57	100.00	KONEX			N	N	N	N		N	2990	-35	5	-1.16	10547800	3902	947.09	2705	2990	2700	3475	2575	3025	2703.18	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	105	-17.38	3.34	12	0.11	-172.00	896.00	7890	20231013	-62.10	2600	20231031	15.00	4505	-33.63	20240409	2610	14.56	20240621	7890	-62.10	20231013	2600	15.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240627	121123	57	100.00	KONEX			N	N	N	N		N	2700	-325	5	-10.74	10428200	3862	937.38	2705	2705	2700	3475	2575	3025	2700.21	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	95	-15.70	3.01	12	0.11	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240627	111123	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	106	-17.59	3.38	12	0.00	-172.00	896.00	7890	20231013	-61.66	2600	20231031	16.35	4505	-32.85	20240409	2610	15.90	20240621	7890	-61.66	20231013	2600	16.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240627	101123	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	106	-17.59	3.38	12	0.00	-172.00	896.00	7890	20231013	-61.66	2600	20231031	16.35	4505	-32.85	20240409	2610	15.90	20240621	7890	-61.66	20231013	2600	16.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240627	091122	57	100.00	KONEX			N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3475	2575	3025	0.00	0.00	0	0	3195	3110	2950	2865	2705	3152	2907	18	450	500	1810	5	1	3511509	106	-17.59	3.38	12	0.00	-172.00	896.00	7890	20231013	-61.66	2600	20231031	16.35	4505	-32.85	20240409	2610	15.90	20240621	7890	-61.66	20231013	2600	16.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240626	161117	57	100.00	KONEX			N	N	N	N		N	3025	230	2	8.23	1150310	412	129.56	2795	3035	2790	3210	2380	2795	2792.01	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	106	-17.59	3.38	12	0.01	-172.00	896.00	7890	20231013	-61.66	2600	20231031	16.35	4505	-32.85	20240409	2610	15.90	20240621	7890	-61.66	20231013	2600	16.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240626	151122	57	100.00	KONEX			N	N	N	N		N	3025	230	2	8.23	1150310	412	129.56	2795	3035	2790	3210	2380	2795	2792.01	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	106	-17.59	3.38	12	0.01	-172.00	896.00	7890	20231013	-61.66	2600	20231031	16.35	4505	-32.85	20240409	2610	15.90	20240621	7890	-61.66	20231013	2600	16.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240626	141118	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	868040	311	97.80	2795	2795	2790	3210	2380	2795	2791.13	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.22	3.11	12	0.01	-172.00	896.00	7890	20231013	-64.64	2600	20231031	7.31	4505	-38.07	20240409	2610	6.90	20240621	7890	-64.64	20231013	2600	7.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240626	131120	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	195650	70	22.01	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.25	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240626	121118	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	195650	70	22.01	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.25	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240626	111119	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	195650	70	22.01	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.25	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240626	101117	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	195650	70	22.01	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.25	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240626	091121	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3125	2960	2830	2665	2535	2895	2600	18	415	500	1670	5	1	3511509	98	-16.25	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240625	161116	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	860795	318	3.27	2995	2995	2700	3220	2380	2800	2706.90	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	98	-16.25	3.12	12	0.01	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240625	151114	57	100.00	KONEX			N	N	N	N		N	2795	-5	5	-0.18	860795	318	3.27	2995	2995	2700	3220	2380	2800	2706.90	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	98	-16.25	3.12	12	0.01	-172.00	896.00	7890	20231013	-64.58	2600	20231031	7.50	4505	-37.96	20240409	2610	7.09	20240621	7890	-64.58	20231013	2600	7.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240625	141118	57	100.00	KONEX			N	N	N	N		N	2935	135	2	4.82	818870	303	3.11	2995	2995	2700	3220	2380	2800	2702.54	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	103	-17.06	3.28	12	0.01	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240625	131118	57	100.00	KONEX			N	N	N	N		N	2935	135	2	4.82	818870	303	3.11	2995	2995	2700	3220	2380	2800	2702.54	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	103	-17.06	3.28	12	0.01	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240625	121121	57	100.00	KONEX			N	N	N	N		N	2935	135	2	4.82	818870	303	3.11	2995	2995	2700	3220	2380	2800	2702.54	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	103	-17.06	3.28	12	0.01	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240625	111119	57	100.00	KONEX			N	N	N	N		N	2935	135	2	4.82	818870	303	3.11	2995	2995	2700	3220	2380	2800	2702.54	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	103	-17.06	3.28	12	0.01	-172.00	896.00	7890	20231013	-62.80	2600	20231031	12.88	4505	-34.85	20240409	2610	12.45	20240621	7890	-62.80	20231013	2600	12.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240625	101117	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	812995	301	3.09	2995	2995	2700	3220	2380	2800	2700.98	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	95	-15.70	3.01	12	0.01	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240625	091117	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	3000	2900	2800	2700	2600	2850	2650	18	420	500	1680	5	1	3511509	98	-16.28	3.12	12	0.00	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240624	161117	57	100.00	KONEX			N	N	N	N		N	2800	-290	5	-9.39	27034465	9739	432.27	2900	2900	2700	3550	2630	3090	2775.90	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	98	-16.28	3.12	12	0.28	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240624	151113	57	100.00	KONEX			N	N	N	N		N	2800	-290	5	-9.39	27034465	9739	432.27	2900	2900	2700	3550	2630	3090	2775.90	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	98	-16.28	3.12	12	0.28	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240624	141114	57	100.00	KONEX			N	N	N	N		N	2800	-290	5	-9.39	27034465	9739	432.27	2900	2900	2700	3550	2630	3090	2775.90	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	98	-16.28	3.12	12	0.28	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240624	131112	57	100.00	KONEX			N	N	N	N		N	2800	-290	5	-9.39	25249665	9078	402.93	2900	2900	2700	3550	2630	3090	2781.41	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	98	-16.28	3.12	12	0.26	-172.00	896.00	7890	20231013	-64.51	2600	20231031	7.69	4505	-37.85	20240409	2610	7.28	20240621	7890	-64.51	20231013	2600	7.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240624	121113	57	100.00	KONEX			N	N	N	N		N	2700	-390	5	-12.62	24610425	8850	392.81	2900	2900	2700	3550	2630	3090	2780.84	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	95	-15.70	3.01	12	0.25	-172.00	896.00	7890	20231013	-65.78	2600	20231031	3.85	4505	-40.07	20240409	2610	3.45	20240621	7890	-65.78	20231013	2600	3.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240624	111116	57	100.00	KONEX			N	N	N	N		N	2900	-190	5	-6.15	21907040	7849	348.38	2900	2900	2700	3550	2630	3090	2791.06	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	102	-16.86	3.24	12	0.22	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2610	11.11	20240621	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240624	101113	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240624	091114	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3410	3250	2930	2770	2450	3330	2850	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240621	161036	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240621	151037	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240621	141035	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240621	131038	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240621	121039	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240621	111038	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240621	101034	57	100.00	KONEX			N	N	N	N		N	3090	110	2	3.69	6375120	2253	670.54	2905	3090	2610	3425	2535	2980	2829.61	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2610	18.39	20240621	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240621	091040	57	100.00	KONEX			N	N	N	N		N	2900	-80	5	-2.68	365550	126	37.50	2905	2905	2900	3425	2535	2980	2901.19	0.00	0	0	3573	3276	3128	2831	2683	3202	2757	18	445	500	1780	5	1	3511509	102	-16.86	3.24	12	0.00	-172.00	896.00	7890	20231013	-63.24	2600	20231031	11.54	4505	-35.63	20240409	2670	8.61	20240102	7890	-63.24	20231013	2600	11.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240620	161031	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240620	151032	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240620	141033	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240620	131033	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240620	121031	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240620	111034	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240620	101035	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240620	091039	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	1001725	336	15.19	3425	3425	2980	3425	2535	2980	2981.32	0.00	0	0	3013	2996	2988	2971	2963	2992	2967	18	445	500	1780	5	1	3511509	105	-17.33	3.33	12	0.01	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240619	161028	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	6600610	2212	178.24	3005	3005	2980	3450	2550	3000	2984.00	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.33	3.33	12	0.06	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240619	151028	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	6600610	2212	178.24	3005	3005	2980	3450	2550	3000	2984.00	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.33	3.33	12	0.06	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240619	141037	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	6302610	2112	170.19	3005	3005	2980	3450	2550	3000	2984.19	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.33	3.33	12	0.06	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240619	131024	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	6302610	2112	170.19	3005	3005	2980	3450	2550	3000	2984.19	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.33	3.33	12	0.06	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240619	121026	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	6302610	2112	170.19	3005	3005	2980	3450	2550	3000	2984.19	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.33	3.33	12	0.06	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240619	111029	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	1305150	435	35.05	3005	3005	3000	3450	2550	3000	3000.34	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.01	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240619	101033	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	1305150	435	35.05	3005	3005	3000	3450	2550	3000	3000.34	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.01	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240619	091035	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	591150	197	15.87	3005	3005	3000	3450	2550	3000	3000.76	0.00	0	0	3260	3130	3065	2935	2870	3097	2902	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.01	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240618	161023	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3740165	1241	41366.66	3170	3195	3000	3450	2550	3000	3013.83	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.04	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240618	151022	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3740165	1241	41366.66	3170	3195	3000	3450	2550	3000	3013.83	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.04	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240618	141026	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3740165	1241	41366.66	3170	3195	3000	3450	2550	3000	3013.83	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.04	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240618	131027	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3731165	1238	41266.66	3170	3195	3000	3450	2550	3000	3013.87	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.04	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240618	121024	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3731165	1238	41266.66	3170	3195	3000	3450	2550	3000	3013.87	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.04	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240618	111024	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3296165	1093	36433.34	3170	3195	3000	3450	2550	3000	3015.70	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240618	101023	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3296165	1093	36433.34	3170	3195	3000	3450	2550	3000	3015.70	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240618	091033	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3686	3342	3126	2782	2566	3515	2955	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240617	161014	57	100.00	KONEX			N	N	N	N		N	3000	-250	5	-7.69	9380	3	0.75	2910	3470	2910	3735	2765	3250	3126.67	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240617	151023	57	100.00	KONEX			N	N	N	N		N	3000	-250	5	-7.69	9380	3	0.75	2910	3470	2910	3735	2765	3250	3126.67	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240617	141013	57	100.00	KONEX			N	N	N	N		N	3470	220	2	6.77	6380	2	0.50	2910	3470	2910	3735	2765	3250	3190.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	122	-20.17	3.87	12	0.00	-172.00	896.00	7890	20231013	-56.02	2600	20231031	33.46	4505	-22.97	20240409	2670	29.96	20240102	7890	-56.02	20231013	2600	33.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240617	131012	57	100.00	KONEX			N	N	N	N		N	3470	220	2	6.77	6380	2	0.50	2910	3470	2910	3735	2765	3250	3190.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	122	-20.17	3.87	12	0.00	-172.00	896.00	7890	20231013	-56.02	2600	20231031	33.46	4505	-22.97	20240409	2670	29.96	20240102	7890	-56.02	20231013	2600	33.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240617	121013	57	100.00	KONEX			N	N	N	N		N	3470	220	2	6.77	6380	2	0.50	2910	3470	2910	3735	2765	3250	3190.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	122	-20.17	3.87	12	0.00	-172.00	896.00	7890	20231013	-56.02	2600	20231031	33.46	4505	-22.97	20240409	2670	29.96	20240102	7890	-56.02	20231013	2600	33.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240617	111005	57	100.00	KONEX			N	N	N	N		N	3470	220	2	6.77	6380	2	0.50	2910	3470	2910	3735	2765	3250	3190.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	122	-20.17	3.87	12	0.00	-172.00	896.00	7890	20231013	-56.02	2600	20231031	33.46	4505	-22.97	20240409	2670	29.96	20240102	7890	-56.02	20231013	2600	33.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240617	101005	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	114	-18.90	3.63	12	0.00	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240617	091008	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3946	3597	3421	3072	2896	3510	2985	18	485	500	1950	5	1	3511509	114	-18.90	3.63	12	0.00	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240614	160841	57	100.00	KONEX			N	N	N	N		N	3250	-30	5	-0.91	1298560	399	10.13	3770	3770	3245	3770	2790	3280	3254.54	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	114	-18.90	3.63	12	0.01	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240614	150844	57	100.00	KONEX			N	N	N	N		N	3250	-30	5	-0.91	1298560	399	10.13	3770	3770	3245	3770	2790	3280	3254.54	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	114	-18.90	3.63	12	0.01	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240614	140843	57	100.00	KONEX			N	N	N	N		N	3250	-30	5	-0.91	1298560	399	10.13	3770	3770	3245	3770	2790	3280	3254.54	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	114	-18.90	3.63	12	0.01	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240614	130846	57	100.00	KONEX			N	N	N	N		N	3250	-30	5	-0.91	1298560	399	10.13	3770	3770	3245	3770	2790	3280	3254.54	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	114	-18.90	3.63	12	0.01	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2670	21.72	20240102	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240614	120849	57	100.00	KONEX			N	N	N	N		N	3300	20	2	0.61	102570	31	0.79	3770	3770	3280	3770	2790	3280	3308.71	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240614	110956	57	100.00	KONEX			N	N	N	N		N	3300	20	2	0.61	102570	31	0.79	3770	3770	3280	3770	2790	3280	3308.71	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240614	100954	57	100.00	KONEX			N	N	N	N		N	3300	20	2	0.61	102570	31	0.79	3770	3770	3280	3770	2790	3280	3308.71	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240614	091000	57	100.00	KONEX			N	N	N	N		N	3300	20	2	0.61	69570	21	0.53	3770	3770	3280	3770	2790	3280	3312.86	0.00	0	0	3500	3390	3180	3070	2860	3445	3125	18	490	500	1960	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240613	160944	57	100.00	KONEX			N	N	N	N		N	3280	285	2	9.52	11752040	3938	38.34	2995	3290	2970	3440	2550	2995	2984.27	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	115	-19.07	3.66	12	0.11	-172.00	896.00	7890	20231013	-58.43	2600	20231031	26.15	4505	-27.19	20240409	2670	22.85	20240102	7890	-58.43	20231013	2600	26.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240613	151002	57	100.00	KONEX			N	N	N	N		N	3280	285	2	9.52	11752040	3938	38.34	2995	3290	2970	3440	2550	2995	2984.27	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	115	-19.07	3.66	12	0.11	-172.00	896.00	7890	20231013	-58.43	2600	20231031	26.15	4505	-27.19	20240409	2670	22.85	20240102	7890	-58.43	20231013	2600	26.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240613	140951	57	100.00	KONEX			N	N	N	N		N	3280	285	2	9.52	11752040	3938	38.34	2995	3290	2970	3440	2550	2995	2984.27	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	115	-19.07	3.66	12	0.11	-172.00	896.00	7890	20231013	-58.43	2600	20231031	26.15	4505	-27.19	20240409	2670	22.85	20240102	7890	-58.43	20231013	2600	26.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240613	130948	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	11748760	3937	38.33	2995	3290	2970	3440	2550	2995	2984.19	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	104	-17.27	3.31	12	0.11	-172.00	896.00	7890	20231013	-62.36	2600	20231031	14.23	4505	-34.07	20240409	2670	11.24	20240102	7890	-62.36	20231013	2600	14.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240613	120952	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	9966760	3337	32.49	2995	3290	2970	3440	2550	2995	2986.74	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	104	-17.27	3.31	12	0.10	-172.00	896.00	7890	20231013	-62.36	2600	20231031	14.23	4505	-34.07	20240409	2670	11.24	20240102	7890	-62.36	20231013	2600	14.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240613	110945	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	9966760	3337	32.49	2995	3290	2970	3440	2550	2995	2986.74	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	104	-17.27	3.31	12	0.10	-172.00	896.00	7890	20231013	-62.36	2600	20231031	14.23	4505	-34.07	20240409	2670	11.24	20240102	7890	-62.36	20231013	2600	14.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240613	100945	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	616970	206	2.01	2995	2995	2995	3440	2550	2995	2995.00	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	105	-17.41	3.34	12	0.01	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2670	12.17	20240102	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240613	090953	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	4375	3685	3330	2640	2285	3507	2462	18	445	500	1790	5	1	3511509	105	-17.41	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2670	12.17	20240102	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240612	160936	57	100.00	KONEX			N	N	N	N		N	2995	-505	5	-14.43	31029375	10270	1027000.00	4020	4020	2975	4025	2975	3500	3021.36	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	105	-17.41	3.34	12	0.29	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2670	12.17	20240102	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240612	150947	57	100.00	KONEX			N	N	N	N		N	2995	-505	5	-14.43	31029375	10270	1027000.00	4020	4020	2975	4025	2975	3500	3021.36	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	105	-17.41	3.34	12	0.29	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2670	12.17	20240102	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240612	140941	57	100.00	KONEX			N	N	N	N		N	3000	-500	5	-14.29	25692285	8488	848800.00	4020	4020	2975	4025	2975	3500	3026.90	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	105	-17.44	3.35	12	0.24	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240612	130943	57	100.00	KONEX			N	N	N	N		N	3065	-435	5	-12.43	23528110	7766	776600.00	4020	4020	2975	4025	2975	3500	3029.63	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	108	-17.82	3.42	12	0.22	-172.00	896.00	7890	20231013	-61.15	2600	20231031	17.88	4505	-31.96	20240409	2670	14.79	20240102	7890	-61.15	20231013	2600	17.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240612	120940	57	100.00	KONEX			N	N	N	N		N	3095	-405	5	-11.57	12704625	4220	422000.00	4020	4020	2975	4025	2975	3500	3010.57	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	109	-17.99	3.45	12	0.12	-172.00	896.00	7890	20231013	-60.77	2600	20231031	19.04	4505	-31.30	20240409	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240612	110939	57	100.00	KONEX			N	N	N	N		N	3800	300	2	8.57	9270290	3107	310700.00	4020	4020	2975	4025	2975	3500	2983.68	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	133	-22.09	4.24	12	0.09	-172.00	896.00	7890	20231013	-51.84	2600	20231031	46.15	4505	-15.65	20240409	2670	42.32	20240102	7890	-51.84	20231013	2600	46.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240612	100941	57	100.00	KONEX			N	N	N	N		N	4020	520	2	14.86	4020	1	100.00	4020	4020	4020	4025	2975	3500	4020.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	141	-23.37	4.49	12	0.00	-172.00	896.00	7890	20231013	-49.05	2600	20231031	54.62	4505	-10.77	20240409	2670	50.56	20240102	7890	-49.05	20231013	2600	54.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240612	090944	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	18	525	500	2100	5	1	3511509	123	-20.35	3.91	12	0.00	-172.00	896.00	7890	20231013	-55.64	2600	20231031	34.62	4505	-22.31	20240409	2670	31.09	20240102	7890	-55.64	20231013	2600	34.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240610	160933	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240610	150942	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240610	140937	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240610	130934	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240610	120936	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240610	110937	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240610	100935	57	100.00	KONEX			N	N	N	N		N	3345	435	1	14.95	3345	1	0.18	3345	3345	3345	3345	2475	2910	3345.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	117	-19.45	3.73	12	0.00	-172.00	896.00	7890	20231013	-57.60	2600	20231031	28.65	4505	-25.75	20240409	2670	25.28	20240102	7890	-57.60	20231013	2600	28.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240610	090942	57	100.00	KONEX			N	N	N	N		N	2910	0	3	0.00	0	0	0.00	0	0	0	3345	2475	2910	0.00	0.00	0	0	3713	3311	3108	2706	2503	3210	2605	18	435	500	1740	5	1	3511509	102	-16.92	3.25	12	0.00	-172.00	896.00	7890	20231013	-63.12	2600	20231031	11.92	4505	-35.41	20240409	2670	8.99	20240102	7890	-63.12	20231013	2600	11.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240607	161007	57	100.00	KONEX			N	N	N	N		N	2910	-400	5	-12.08	1692155	561	919.67	3030	3510	2905	3805	2815	3310	3016.32	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	102	-16.92	3.25	12	0.02	-172.00	896.00	7890	20231013	-63.12	2600	20231031	11.92	4505	-35.41	20240409	2670	8.99	20240102	7890	-63.12	20231013	2600	11.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240607	151014	57	100.00	KONEX			N	N	N	N		N	3150	-160	5	-4.83	936305	301	493.44	3030	3510	3030	3805	2815	3310	3110.65	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240607	141009	57	100.00	KONEX			N	N	N	N		N	3150	-160	5	-4.83	936305	301	493.44	3030	3510	3030	3805	2815	3310	3110.65	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240607	131004	57	100.00	KONEX			N	N	N	N		N	3150	-160	5	-4.83	936305	301	493.44	3030	3510	3030	3805	2815	3310	3110.65	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240607	121009	57	100.00	KONEX			N	N	N	N		N	3150	-160	5	-4.83	936305	301	493.44	3030	3510	3030	3805	2815	3310	3110.65	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240607	110951	57	100.00	KONEX			N	N	N	N		N	3510	200	2	6.04	306510	101	165.57	3030	3510	3030	3805	2815	3310	3034.75	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	4505	-22.09	20240409	2670	31.46	20240102	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240607	101008	57	100.00	KONEX			N	N	N	N		N	3510	200	2	6.04	306510	101	165.57	3030	3510	3030	3805	2815	3310	3034.75	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	4505	-22.09	20240409	2670	31.46	20240102	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240607	091007	57	100.00	KONEX			N	N	N	N		N	3030	-280	5	-8.46	303000	100	163.93	3030	3030	3030	3805	2815	3310	3030.00	0.00	0	0	3803	3556	3248	3001	2693	3402	2847	18	495	500	1980	5	1	3511509	106	-17.62	3.38	12	0.00	-172.00	896.00	7890	20231013	-61.60	2600	20231031	16.54	4505	-32.74	20240409	2670	13.48	20240102	7890	-61.60	20231013	2600	16.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240605	161005	57	100.00	KONEX			N	N	N	N		N	3310	-80	5	-2.36	183335	61	0.00	3495	3495	2940	3895	2885	3390	3005.49	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	116	-19.24	3.69	12	0.00	-172.00	896.00	7890	20231013	-58.05	2600	20231031	27.31	4505	-26.53	20240409	2670	23.97	20240102	7890	-58.05	20231013	2600	27.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240605	151002	57	100.00	KONEX			N	N	N	N		N	3310	-80	5	-2.36	183335	61	0.00	3495	3495	2940	3895	2885	3390	3005.49	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	116	-19.24	3.69	12	0.00	-172.00	896.00	7890	20231013	-58.05	2600	20231031	27.31	4505	-26.53	20240409	2670	23.97	20240102	7890	-58.05	20231013	2600	27.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240605	141003	57	100.00	KONEX			N	N	N	N		N	3330	-60	5	-1.77	20145	6	0.00	3495	3495	3330	3895	2885	3390	3357.50	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	117	-19.36	3.72	12	0.00	-172.00	896.00	7890	20231013	-57.79	2600	20231031	28.08	4505	-26.08	20240409	2670	24.72	20240102	7890	-57.79	20231013	2600	28.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240605	131002	57	100.00	KONEX			N	N	N	N		N	3495	105	2	3.10	3495	1	0.00	3495	3495	3495	3895	2885	3390	3495.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240605	121000	57	100.00	KONEX			N	N	N	N		N	3495	105	2	3.10	3495	1	0.00	3495	3495	3495	3895	2885	3390	3495.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240605	111001	57	100.00	KONEX			N	N	N	N		N	3495	105	2	3.10	3495	1	0.00	3495	3495	3495	3895	2885	3390	3495.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240605	100959	57	100.00	KONEX			N	N	N	N		N	3495	105	2	3.10	3495	1	0.00	3495	3495	3495	3895	2885	3390	3495.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240605	090958	57	100.00	KONEX			N	N	N	N		N	3390	0	3	0.00	0	0	0.00	0	0	0	3895	2885	3390	0.00	0.00	0	0	3390	3390	3390	3390	3390	3390	3390	18	505	500	2030	5	1	3511509	119	-19.71	3.78	12	0.00	-172.00	896.00	7890	20231013	-57.03	2600	20231031	30.38	4505	-24.75	20240409	2670	26.97	20240102	7890	-57.03	20231013	2600	30.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20240604	160950	57	100.00	KONEX			N	N	N	N		N	3390	-45	5	-1.31	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	119	-19.71	3.78	12	0.00	-172.00	896.00	7890	20231013	-57.03	2600	20231031	30.38	4505	-24.75	20240409	2670	26.97	20240102	7890	-57.03	20231013	2600	30.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20240604	150951	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20240604	140954	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20240604	130949	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20240604	120948	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20240604	110945	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20240604	100948	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20240604	090947	57	100.00	KONEX			N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3435	3435	3435	3435	3435	3435	3435	18	515	500	2060	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20240603	160937	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20240603	150938	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20240603	140938	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20240603	130938	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20240603	120937	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20240603	110932	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20240603	100927	57	100.00	KONEX			N	N	N	N		N	3435	190	2	5.86	3435	1	0.50	3435	3435	3435	3730	2760	3245	3435.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	121	-19.97	3.83	12	0.00	-172.00	896.00	7890	20231013	-56.46	2600	20231031	32.12	4505	-23.75	20240409	2670	28.65	20240102	7890	-56.46	20231013	2600	32.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20240603	090927	57	100.00	KONEX			N	N	N	N		N	3245	0	3	0.00	0	0	0.00	0	0	0	3730	2760	3245	0.00	0.00	0	0	4015	3630	3180	2795	2345	3405	2570	18	485	500	1940	5	1	3511509	114	-18.87	3.62	12	0.00	-172.00	896.00	7890	20231013	-58.87	2600	20231031	24.81	4505	-27.97	20240409	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N