KissMeData/260870/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	161106	57	100.00	KONEX			N	N	N	N		N	27950	0	3	0.00	70825150	2548	92.05	28550	28550	27500	32100	23800	27950	27796.37	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1714	-3.14	2.89	12	0.04	-8892.00	9667.00	56500	20230622	-50.53	18400	20240417	51.90	31950	-12.52	20240104	18400	51.90	20240417	55600	-49.73	20230628	18400	51.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
3	20240628	151120	57	100.00	KONEX			N	N	N	N		N	27800	-150	5	-0.54	69514200	2501	90.35	28550	28550	27500	32100	23800	27950	27794.56	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1705	-3.13	2.88	12	0.04	-8892.00	9667.00	56500	20230622	-50.80	18400	20240417	51.09	31950	-12.99	20240104	18400	51.09	20240417	55600	-50.00	20230628	18400	51.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
4	20240628	141120	57	100.00	KONEX			N	N	N	N		N	27700	-250	5	-0.89	59986150	2157	77.93	28550	28550	27500	32100	23800	27950	27809.99	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1699	-3.12	2.87	12	0.04	-8892.00	9667.00	56500	20230622	-50.97	18400	20240417	50.54	31950	-13.30	20240104	18400	50.54	20240417	55600	-50.18	20230628	18400	50.54	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
5	20240628	131118	57	100.00	KONEX			N	N	N	N		N	27700	-250	5	-0.89	35788400	1280	46.24	28550	28550	27600	32100	23800	27950	27959.69	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1699	-3.12	2.87	12	0.02	-8892.00	9667.00	56500	20230622	-50.97	18400	20240417	50.54	31950	-13.30	20240104	18400	50.54	20240417	55600	-50.18	20230628	18400	50.54	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
6	20240628	121115	57	100.00	KONEX			N	N	N	N		N	27900	-50	5	-0.18	28187350	1006	36.34	28550	28550	27800	32100	23800	27950	28019.23	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1711	-3.14	2.89	12	0.02	-8892.00	9667.00	56500	20230622	-50.62	18400	20240417	51.63	31950	-12.68	20240104	18400	51.63	20240417	55600	-49.82	20230628	18400	51.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
7	20240628	111058	57	100.00	KONEX			N	N	N	N		N	27950	0	3	0.00	24708150	881	31.83	28550	28550	27950	32100	23800	27950	28045.57	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1714	-3.14	2.89	12	0.01	-8892.00	9667.00	56500	20230622	-50.53	18400	20240417	51.90	31950	-12.52	20240104	18400	51.90	20240417	55600	-49.73	20230628	18400	51.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
8	20240628	101054	57	100.00	KONEX			N	N	N	N		N	28100	150	2	0.54	17896500	638	23.05	28550	28550	27950	32100	23800	27950	28050.94	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1723	-3.16	2.91	12	0.01	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	55600	-49.46	20230628	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
9	20240628	091057	57	100.00	KONEX			N	N	N	N		N	27950	0	3	0.00	1007400	36	1.30	28550	28550	27950	32100	23800	27950	27983.33	0.00	0	0	28383	28166	27883	27666	27383	28025	27525	31	4150	500	19000	50	1	6133210	1714	-3.14	2.89	12	0.00	-8892.00	9667.00	56500	20230622	-50.53	18400	20240417	51.90	31950	-12.52	20240104	18400	51.90	20240417	55600	-49.73	20230628	18400	51.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
10	20240627	161048	57	100.00	KONEX			N	N	N	N		N	27950	-150	5	-0.53	77083650	2768	86.53	28100	28100	27600	32300	23900	28100	27848.14	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1714	-3.14	2.89	12	0.05	-8892.00	9667.00	56500	20230622	-50.53	18400	20240417	51.90	31950	-12.52	20240104	18400	51.90	20240417	56000	-50.09	20230627	18400	51.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
11	20240627	151055	57	100.00	KONEX			N	N	N	N		N	28000	-100	5	-0.36	73819100	2651	82.87	28100	28100	27600	32300	23900	28100	27845.76	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1717	-3.15	2.90	12	0.04	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56000	-50.00	20230627	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
12	20240627	141053	57	100.00	KONEX			N	N	N	N		N	28000	-100	5	-0.36	69311100	2490	77.84	28100	28100	27600	32300	23900	28100	27835.78	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1717	-3.15	2.90	12	0.04	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56000	-50.00	20230627	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
13	20240627	131053	57	100.00	KONEX			N	N	N	N		N	28000	-100	5	-0.36	62423650	2244	70.15	28100	28100	27600	32300	23900	28100	27818.03	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1717	-3.15	2.90	12	0.04	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56000	-50.00	20230627	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
14	20240627	121056	57	100.00	KONEX			N	N	N	N		N	28100	0	3	0.00	59067650	2124	66.40	28100	28100	27600	32300	23900	28100	27809.63	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1723	-3.16	2.91	12	0.03	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56000	-49.82	20230627	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
15	20240627	111055	57	100.00	KONEX			N	N	N	N		N	27850	-250	5	-0.89	51371400	1849	57.80	28100	28100	27600	32300	23900	28100	27783.34	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1708	-3.13	2.88	12	0.03	-8892.00	9667.00	56500	20230622	-50.71	18400	20240417	51.36	31950	-12.83	20240104	18400	51.36	20240417	56000	-50.27	20230627	18400	51.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
16	20240627	101055	57	100.00	KONEX			N	N	N	N		N	27750	-350	5	-1.25	30473100	1097	34.29	28100	28100	27600	32300	23900	28100	27778.58	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1702	-3.12	2.87	12	0.02	-8892.00	9667.00	56500	20230622	-50.88	18400	20240417	50.82	31950	-13.15	20240104	18400	50.82	20240417	56000	-50.45	20230627	18400	50.82	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
17	20240627	091054	57	100.00	KONEX			N	N	N	N		N	28100	0	3	0.00	337200	12	0.38	28100	28100	28100	32300	23900	28100	28100.00	0.00	0	0	28533	28316	28083	27866	27633	28200	27750	31	4200	500	19100	50	1	6133210	1723	-3.16	2.91	12	0.00	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56000	-49.82	20230627	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
18	20240626	161050	57	100.00	KONEX			N	N	N	N		N	28100	50	2	0.18	89663050	3199	84.56	28250	28300	27850	32250	23850	28050	28028.46	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1723	-3.16	2.91	12	0.05	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56100	-49.91	20230626	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
19	20240626	151054	57	100.00	KONEX			N	N	N	N		N	28100	50	2	0.18	83128250	2965	78.38	28250	28300	27850	32250	23850	28050	28036.51	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1723	-3.16	2.91	12	0.05	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56100	-49.91	20230626	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
20	20240626	141051	57	100.00	KONEX			N	N	N	N		N	28000	-50	5	-0.18	68412200	2439	64.47	28250	28300	27850	32250	23850	28050	28049.28	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1717	-3.15	2.90	12	0.04	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56100	-50.09	20230626	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
21	20240626	131053	57	100.00	KONEX			N	N	N	N		N	28100	50	2	0.18	56357850	2009	53.11	28250	28300	27850	32250	23850	28050	28052.69	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1723	-3.16	2.91	12	0.03	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56100	-49.91	20230626	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
22	20240626	121051	57	100.00	KONEX			N	N	N	N		N	28100	50	2	0.18	51478150	1835	48.51	28250	28300	27850	32250	23850	28050	28053.49	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1723	-3.16	2.91	12	0.03	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56100	-49.91	20230626	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
23	20240626	111052	57	100.00	KONEX			N	N	N	N		N	28250	200	2	0.71	34840750	1243	32.86	28250	28250	27850	32250	23850	28050	28029.57	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1733	-3.18	2.92	12	0.02	-8892.00	9667.00	56500	20230622	-50.00	18400	20240417	53.53	31950	-11.58	20240104	18400	53.53	20240417	56100	-49.64	20230626	18400	53.53	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
24	20240626	101050	57	100.00	KONEX			N	N	N	N		N	28000	-50	5	-0.18	12106250	432	11.42	28250	28250	27850	32250	23850	28050	28023.73	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1717	-3.15	2.90	12	0.01	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56100	-50.09	20230626	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
25	20240626	091052	57	100.00	KONEX			N	N	N	N		N	28250	200	2	0.71	1779750	63	1.67	28250	28250	28250	32250	23850	28050	28250.00	0.00	0	0	29016	28532	28166	27682	27316	28775	27925	31	4200	500	19070	50	1	6133210	1733	-3.18	2.92	12	0.00	-8892.00	9667.00	56500	20230622	-50.00	18400	20240417	53.53	31950	-11.58	20240104	18400	53.53	20240417	56100	-49.64	20230626	18400	53.53	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
26	20240625	161049	57	100.00	KONEX			N	N	N	N		N	28050	0	3	0.00	106484100	3783	86.09	28000	28650	27800	32250	23850	28050	28148.06	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1720	-3.15	2.90	12	0.06	-8892.00	9667.00	56500	20230622	-50.35	18400	20240417	52.45	31950	-12.21	20240104	18400	52.45	20240417	56100	-50.00	20230626	18400	52.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
27	20240625	151047	57	100.00	KONEX			N	N	N	N		N	28050	0	3	0.00	104524850	3713	84.50	28000	28650	27800	32250	23850	28050	28151.05	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1720	-3.15	2.90	12	0.06	-8892.00	9667.00	56500	20230622	-50.35	18400	20240417	52.45	31950	-12.21	20240104	18400	52.45	20240417	56100	-50.00	20230626	18400	52.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
28	20240625	141050	57	100.00	KONEX			N	N	N	N		N	28150	100	2	0.36	82617550	2931	66.70	28000	28650	27800	32250	23850	28050	28187.50	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1726	-3.17	2.91	12	0.05	-8892.00	9667.00	56500	20230622	-50.18	18400	20240417	52.99	31950	-11.89	20240104	18400	52.99	20240417	56100	-49.82	20230626	18400	52.99	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
29	20240625	131050	57	100.00	KONEX			N	N	N	N		N	28150	100	2	0.36	72827950	2583	58.78	28000	28650	27800	32250	23850	28050	28195.10	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1726	-3.17	2.91	12	0.04	-8892.00	9667.00	56500	20230622	-50.18	18400	20240417	52.99	31950	-11.89	20240104	18400	52.99	20240417	56100	-49.82	20230626	18400	52.99	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
30	20240625	121053	57	100.00	KONEX			N	N	N	N		N	28250	200	2	0.71	71223200	2526	57.49	28000	28650	27800	32250	23850	28050	28196.04	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1733	-3.18	2.92	12	0.04	-8892.00	9667.00	56500	20230622	-50.00	18400	20240417	53.53	31950	-11.58	20240104	18400	53.53	20240417	56100	-49.64	20230626	18400	53.53	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
31	20240625	111051	57	100.00	KONEX			N	N	N	N		N	27800	-250	5	-0.89	60012250	2128	48.43	28000	28650	27800	32250	23850	28050	28201.25	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1705	-3.13	2.88	12	0.03	-8892.00	9667.00	56500	20230622	-50.80	18400	20240417	51.09	31950	-12.99	20240104	18400	51.09	20240417	56100	-50.45	20230626	18400	51.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
32	20240625	101050	57	100.00	KONEX			N	N	N	N		N	28300	250	2	0.89	38648250	1369	31.16	28000	28650	27850	32250	23850	28050	28231.01	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1736	-3.18	2.93	12	0.02	-8892.00	9667.00	56500	20230622	-49.91	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	56100	-49.55	20230626	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
33	20240625	091049	57	100.00	KONEX			N	N	N	N		N	28600	550	2	1.96	14802900	530	12.06	28000	28650	27850	32250	23850	28050	27930.00	0.00	0	0	28850	28450	28100	27700	27350	28650	27900	31	4200	500	19070	50	1	6133210	1754	-3.22	2.96	12	0.01	-8892.00	9667.00	56500	20230622	-49.38	18400	20240417	55.43	31950	-10.49	20240104	18400	55.43	20240417	56100	-49.02	20230626	18400	55.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
34	20240624	161049	57	100.00	KONEX			N	N	N	N		N	28050	-400	5	-1.41	123704750	4394	91.28	28000	28500	27750	32700	24200	28450	28153.11	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1719	-3.15	2.90	12	0.07	-8892.00	9667.00	56500	20230622	-50.35	18400	20240417	52.45	31950	-12.21	20240104	18400	52.45	20240417	56100	-50.00	20230626	18400	52.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
35	20240624	151046	57	100.00	KONEX			N	N	N	N		N	28100	-350	5	-1.23	122077700	4336	90.07	28000	28500	27750	32700	24200	28450	28154.45	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1722	-3.16	2.91	12	0.07	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56100	-49.91	20230626	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
36	20240624	141047	57	100.00	KONEX			N	N	N	N		N	28000	-450	5	-1.58	112501000	3994	82.97	28000	28500	27750	32700	24200	28450	28167.50	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1716	-3.15	2.90	12	0.07	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56100	-50.09	20230626	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
37	20240624	131045	57	100.00	KONEX			N	N	N	N		N	28150	-300	5	-1.05	96415250	3421	71.06	28000	28500	27750	32700	24200	28450	28183.35	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1725	-3.17	2.91	12	0.06	-8892.00	9667.00	56500	20230622	-50.18	18400	20240417	52.99	31950	-11.89	20240104	18400	52.99	20240417	56100	-49.82	20230626	18400	52.99	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
38	20240624	121046	57	100.00	KONEX			N	N	N	N		N	28350	-100	5	-0.35	68307350	2424	50.35	28000	28500	27750	32700	24200	28450	28179.60	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1737	-3.19	2.93	12	0.04	-8892.00	9667.00	56500	20230622	-49.82	18400	20240417	54.08	31950	-11.27	20240104	18400	54.08	20240417	56100	-49.47	20230626	18400	54.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
39	20240624	111048	57	100.00	KONEX			N	N	N	N		N	28350	-100	5	-0.35	57833550	2050	42.58	28000	28500	27950	32700	24200	28450	28211.49	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1737	-3.19	2.93	12	0.03	-8892.00	9667.00	56500	20230622	-49.82	18400	20240417	54.08	31950	-11.27	20240104	18400	54.08	20240417	56100	-49.47	20230626	18400	54.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
40	20240624	101046	57	100.00	KONEX			N	N	N	N		N	28350	-100	5	-0.35	31499850	1114	23.14	28000	28500	28000	32700	24200	28450	28276.35	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1737	-3.19	2.93	12	0.02	-8892.00	9667.00	56500	20230622	-49.82	18400	20240417	54.08	31950	-11.27	20240104	18400	54.08	20240417	56100	-49.47	20230626	18400	54.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
41	20240624	091046	57	100.00	KONEX			N	N	N	N		N	28300	-150	5	-0.53	2994800	106	2.20	28000	28500	28000	32700	24200	28450	28252.83	0.00	0	0	29616	29032	28566	27982	27516	28800	27750	31	4250	500	19340	50	1	6128210	1734	-3.18	2.93	12	0.00	-8892.00	9667.00	56500	20230622	-49.91	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	56100	-49.55	20230626	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
42	20240621	161011	57	100.00	KONEX			N	N	N	N		N	28450	-50	5	-0.18	138302350	4814	98.08	29150	29150	28100	32750	24250	28500	28729.78	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1743	-3.20	2.94	12	0.08	-8892.00	9667.00	56500	20230622	-49.65	18400	20240417	54.62	31950	-10.95	20240104	18400	54.62	20240417	56500	-49.65	20230622	18400	54.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
43	20240621	151012	57	100.00	KONEX			N	N	N	N		N	28350	-150	5	-0.53	132189550	4598	93.68	29150	29150	28100	32750	24250	28500	28749.36	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1737	-3.19	2.93	12	0.08	-8892.00	9667.00	56500	20230622	-49.82	18400	20240417	54.08	31950	-11.27	20240104	18400	54.08	20240417	56500	-49.82	20230622	18400	54.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
44	20240621	141010	57	100.00	KONEX			N	N	N	N		N	28550	50	2	0.18	125485350	4362	88.88	29150	29150	28100	32750	24250	28500	28767.85	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1750	-3.21	2.95	12	0.07	-8892.00	9667.00	56500	20230622	-49.47	18400	20240417	55.16	31950	-10.64	20240104	18400	55.16	20240417	56500	-49.47	20230622	18400	55.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
45	20240621	131012	57	100.00	KONEX			N	N	N	N		N	28650	150	2	0.53	100169050	3467	70.64	29150	29150	28450	32750	24250	28500	28892.14	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1756	-3.22	2.96	12	0.06	-8892.00	9667.00	56500	20230622	-49.29	18400	20240417	55.71	31950	-10.33	20240104	18400	55.71	20240417	56500	-49.29	20230622	18400	55.71	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
46	20240621	121014	57	100.00	KONEX			N	N	N	N		N	28500	0	3	0.00	98653100	3414	69.56	29150	29150	28500	32750	24250	28500	28896.63	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1747	-3.21	2.95	12	0.06	-8892.00	9667.00	56500	20230622	-49.56	18400	20240417	54.89	31950	-10.80	20240104	18400	54.89	20240417	56500	-49.56	20230622	18400	54.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
47	20240621	111011	57	100.00	KONEX			N	N	N	N		N	28700	200	2	0.70	79932850	2758	56.19	29150	29150	28700	32750	24250	28500	28982.18	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1759	-3.23	2.97	12	0.05	-8892.00	9667.00	56500	20230622	-49.20	18400	20240417	55.98	31950	-10.17	20240104	18400	55.98	20240417	56500	-49.20	20230622	18400	55.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
48	20240621	101009	57	100.00	KONEX			N	N	N	N		N	28750	250	2	0.88	77225000	2664	54.28	29150	29150	28700	32750	24250	28500	28988.36	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1762	-3.23	2.97	12	0.04	-8892.00	9667.00	56500	20230622	-49.12	18400	20240417	56.25	31950	-10.02	20240104	18400	56.25	20240417	56500	-49.12	20230622	18400	56.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
49	20240621	091014	57	100.00	KONEX			N	N	N	N		N	29000	500	2	1.75	406300	14	0.29	29150	29150	29000	32750	24250	28500	29021.43	0.00	0	0	29566	29032	28466	27932	27366	29300	28200	31	4250	500	19380	50	1	6128210	1777	-3.26	3.00	12	0.00	-8892.00	9667.00	56500	20230622	-48.67	18400	20240417	57.61	31950	-9.23	20240104	18400	57.61	20240417	56500	-48.67	20230622	18400	57.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
50	20240620	161006	57	100.00	KONEX			N	N	N	N		N	28500	400	2	1.42	140478450	4908	27.91	28100	29000	27900	32300	23900	28100	28622.34	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1747	-3.21	2.95	12	0.08	-8892.00	9667.00	56500	20230622	-49.56	18400	20240417	54.89	31950	-10.80	20240104	18400	54.89	20240417	56500	-49.56	20230622	18400	54.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
51	20240620	151008	57	100.00	KONEX			N	N	N	N		N	28700	600	2	2.14	139023000	4857	27.62	28100	29000	27900	32300	23900	28100	28623.22	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1759	-3.23	2.97	12	0.08	-8892.00	9667.00	56500	20230622	-49.20	18400	20240417	55.98	31950	-10.17	20240104	18400	55.98	20240417	56500	-49.20	20230622	18400	55.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
52	20240620	141008	57	100.00	KONEX			N	N	N	N		N	28850	750	2	2.67	134861650	4712	26.80	28100	29000	27900	32300	23900	28100	28620.89	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1768	-3.24	2.98	12	0.08	-8892.00	9667.00	56500	20230622	-48.94	18400	20240417	56.79	31950	-9.70	20240104	18400	56.79	20240417	56500	-48.94	20230622	18400	56.79	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
53	20240620	131008	57	100.00	KONEX			N	N	N	N		N	28850	750	2	2.67	79589800	2795	15.90	28100	29000	27900	32300	23900	28100	28475.78	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1768	-3.24	2.98	12	0.05	-8892.00	9667.00	56500	20230622	-48.94	18400	20240417	56.79	31950	-9.70	20240104	18400	56.79	20240417	56500	-48.94	20230622	18400	56.79	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
54	20240620	121005	57	100.00	KONEX			N	N	N	N		N	28900	800	2	2.85	77484900	2722	15.48	28100	29000	27900	32300	23900	28100	28466.16	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1771	-3.25	2.99	12	0.04	-8892.00	9667.00	56500	20230622	-48.85	18400	20240417	57.07	31950	-9.55	20240104	18400	57.07	20240417	56500	-48.85	20230622	18400	57.07	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
55	20240620	111008	57	100.00	KONEX			N	N	N	N		N	28750	650	2	2.31	54667800	1933	10.99	28100	28750	27900	32300	23900	28100	28281.32	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1762	-3.23	2.97	12	0.03	-8892.00	9667.00	56500	20230622	-49.12	18400	20240417	56.25	31950	-10.02	20240104	18400	56.25	20240417	56500	-49.12	20230622	18400	56.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
56	20240620	101010	57	100.00	KONEX			N	N	N	N		N	28400	300	2	1.07	34871850	1239	7.05	28100	28700	27900	32300	23900	28100	28145.16	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1740	-3.19	2.94	12	0.02	-8892.00	9667.00	56500	20230622	-49.73	18400	20240417	54.35	31950	-11.11	20240104	18400	54.35	20240417	56500	-49.73	20230622	18400	54.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
57	20240620	091012	57	100.00	KONEX			N	N	N	N		N	28600	500	2	1.78	8909800	315	1.79	28100	28700	28100	32300	23900	28100	28285.08	0.00	0	0	29933	29016	28233	27316	26533	28625	26925	31	4200	500	19100	50	1	6128210	1753	-3.22	2.96	12	0.01	-8892.00	9667.00	56500	20230622	-49.38	18400	20240417	55.43	31950	-10.49	20240104	18400	55.43	20240417	56500	-49.38	20230622	18400	55.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
58	20240619	161003	57	100.00	KONEX			N	N	N	N		N	28100	-1050	5	-3.60	492663000	17584	152.61	29150	29150	27450	33500	24800	29150	28017.69	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1722	-3.16	2.91	12	0.29	-8892.00	9667.00	56500	20230622	-50.27	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	56500	-50.27	20230622	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
59	20240619	151003	57	100.00	KONEX			N	N	N	N		N	27600	-1550	5	-5.32	477205400	17029	147.80	29150	29150	27450	33500	24800	29150	28023.10	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1691	-3.10	2.86	12	0.28	-8892.00	9667.00	56500	20230622	-51.15	18400	20240417	50.00	31950	-13.62	20240104	18400	50.00	20240417	56500	-51.15	20230622	18400	50.00	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
60	20240619	141011	57	100.00	KONEX			N	N	N	N		N	28200	-950	5	-3.26	335440900	11927	103.52	29150	29150	27900	33500	24800	29150	28124.50	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1728	-3.17	2.92	12	0.19	-8892.00	9667.00	56500	20230622	-50.09	18400	20240417	53.26	31950	-11.74	20240104	18400	53.26	20240417	56500	-50.09	20230622	18400	53.26	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
61	20240619	130958	57	100.00	KONEX			N	N	N	N		N	28250	-900	5	-3.09	301440650	10719	93.03	29150	29150	27900	33500	24800	29150	28122.09	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1731	-3.18	2.92	12	0.17	-8892.00	9667.00	56500	20230622	-50.00	18400	20240417	53.53	31950	-11.58	20240104	18400	53.53	20240417	56500	-50.00	20230622	18400	53.53	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
62	20240619	121001	57	100.00	KONEX			N	N	N	N		N	28300	-850	5	-2.92	269753500	9595	83.28	29150	29150	27900	33500	24800	29150	28113.97	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1734	-3.18	2.93	12	0.16	-8892.00	9667.00	56500	20230622	-49.91	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	56500	-49.91	20230622	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
63	20240619	111004	57	100.00	KONEX			N	N	N	N		N	28300	-850	5	-2.92	262210600	9328	80.96	29150	29150	27900	33500	24800	29150	28110.06	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1734	-3.18	2.93	12	0.15	-8892.00	9667.00	56500	20230622	-49.91	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	56500	-49.91	20230622	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
64	20240619	101007	57	100.00	KONEX			N	N	N	N		N	28000	-1150	5	-3.95	199284650	7088	61.52	29150	29150	27900	33500	24800	29150	28115.78	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1716	-3.15	2.90	12	0.12	-8892.00	9667.00	56500	20230622	-50.44	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	56500	-50.44	20230622	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
65	20240619	091010	57	100.00	KONEX			N	N	N	N		N	28500	-650	5	-2.23	12348300	432	3.75	29150	29150	28000	33500	24800	29150	28584.03	0.00	0	0	31650	30400	29650	28400	27650	30025	28025	31	4350	500	19820	50	1	6128210	1747	-3.21	2.95	12	0.01	-8892.00	9667.00	56500	20230622	-49.56	18400	20240417	54.89	31950	-10.80	20240104	18400	54.89	20240417	56500	-49.56	20230622	18400	54.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
66	20240618	160958	57	100.00	KONEX			N	N	N	N		N	29150	-1000	5	-3.32	341507350	11522	346.94	30900	30900	28900	34650	25650	30150	29640.19	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1786	-3.28	3.02	12	0.19	-8892.00	9667.00	58000	20230612	-49.74	18400	20240417	58.42	31950	-8.76	20240104	18400	58.42	20240417	56500	-48.41	20230622	18400	58.42	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
67	20240618	150957	57	100.00	KONEX			N	N	N	N		N	29050	-1100	5	-3.65	311619850	10491	315.90	30900	30900	29000	34650	25650	30150	29703.54	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1780	-3.27	3.01	12	0.17	-8892.00	9667.00	58000	20230612	-49.91	18400	20240417	57.88	31950	-9.08	20240104	18400	57.88	20240417	56500	-48.58	20230622	18400	57.88	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
68	20240618	141001	57	100.00	KONEX			N	N	N	N		N	29600	-550	5	-1.82	226995650	7592	228.61	30900	30900	29500	34650	25650	30150	29899.32	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1814	-3.33	3.06	12	0.12	-8892.00	9667.00	58000	20230612	-48.97	18400	20240417	60.87	31950	-7.36	20240104	18400	60.87	20240417	56500	-47.61	20230622	18400	60.87	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
69	20240618	131002	57	100.00	KONEX			N	N	N	N		N	29850	-300	5	-1.00	165298200	5509	165.88	30900	30900	29550	34650	25650	30150	30005.12	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1829	-3.36	3.09	12	0.09	-8892.00	9667.00	58000	20230612	-48.53	18400	20240417	62.23	31950	-6.57	20240104	18400	62.23	20240417	56500	-47.17	20230622	18400	62.23	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
70	20240618	120959	57	100.00	KONEX			N	N	N	N		N	29800	-350	5	-1.16	145593750	4848	145.98	30900	30900	29550	34650	25650	30150	30031.71	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1826	-3.35	3.08	12	0.08	-8892.00	9667.00	58000	20230612	-48.62	18400	20240417	61.96	31950	-6.73	20240104	18400	61.96	20240417	56500	-47.26	20230622	18400	61.96	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
71	20240618	110959	57	100.00	KONEX			N	N	N	N		N	29850	-300	5	-1.00	136920750	4557	137.22	30900	30900	29550	34650	25650	30150	30046.25	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1829	-3.36	3.09	12	0.07	-8892.00	9667.00	58000	20230612	-48.53	18400	20240417	62.23	31950	-6.57	20240104	18400	62.23	20240417	56500	-47.17	20230622	18400	62.23	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
72	20240618	100958	57	100.00	KONEX			N	N	N	N		N	30150	0	3	0.00	80428150	2664	80.22	30900	30900	29550	34650	25650	30150	30190.75	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1848	-3.39	3.12	12	0.04	-8892.00	9667.00	58000	20230612	-48.02	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	56500	-46.64	20230622	18400	63.86	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
73	20240618	091007	57	100.00	KONEX			N	N	N	N		N	30500	350	2	1.16	27490150	902	27.16	30900	30900	30150	34650	25650	30150	30476.88	0.00	0	0	30650	30400	30000	29750	29350	30475	29825	31	4500	500	20500	50	1	6128210	1869	-3.43	3.16	12	0.01	-8892.00	9667.00	58000	20230612	-47.41	18400	20240417	65.76	31950	-4.54	20240104	18400	65.76	20240417	56500	-46.02	20230622	18400	65.76	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
74	20240617	160950	57	100.00	KONEX			N	N	N	N		N	30150	-100	5	-0.33	99736750	3321	54.25	30150	30250	29600	34750	25750	30250	30032.14	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1848	-3.39	3.12	12	0.05	-8892.00	9667.00	60000	20230609	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	56500	-46.64	20230622	18400	63.86	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
75	20240617	150958	57	100.00	KONEX			N	N	N	N		N	30150	-100	5	-0.33	97023250	3231	52.78	30150	30250	29600	34750	25750	30250	30028.86	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1848	-3.39	3.12	12	0.05	-8892.00	9667.00	60000	20230609	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	56500	-46.64	20230622	18400	63.86	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
76	20240617	140949	57	100.00	KONEX			N	N	N	N		N	30100	-150	5	-0.50	94614750	3151	51.47	30150	30250	29600	34750	25750	30250	30026.90	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1845	-3.39	3.11	12	0.05	-8892.00	9667.00	60000	20230609	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	56500	-46.73	20230622	18400	63.59	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
77	20240617	130948	57	100.00	KONEX			N	N	N	N		N	30100	-150	5	-0.50	84862350	2827	46.18	30150	30250	29600	34750	25750	30250	30018.52	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1845	-3.39	3.11	12	0.05	-8892.00	9667.00	60000	20230609	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	56500	-46.73	20230622	18400	63.59	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
78	20240617	120948	57	100.00	KONEX			N	N	N	N		N	30100	-150	5	-0.50	78449950	2614	42.70	30150	30250	29600	34750	25750	30250	30011.46	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1845	-3.39	3.11	12	0.04	-8892.00	9667.00	60000	20230609	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	56500	-46.73	20230622	18400	63.59	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
79	20240617	110941	57	100.00	KONEX			N	N	N	N		N	29950	-300	5	-0.99	61225350	2040	33.32	30150	30250	29600	34750	25750	30250	30012.43	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1835	-3.37	3.10	12	0.03	-8892.00	9667.00	60000	20230609	-50.08	18400	20240417	62.77	31950	-6.26	20240104	18400	62.77	20240417	56500	-46.99	20230622	18400	62.77	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
80	20240617	100942	57	100.00	KONEX			N	N	N	N		N	30000	-250	5	-0.83	46770800	1556	25.42	30150	30250	29600	34750	25750	30250	30058.35	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1838	-3.37	3.10	12	0.03	-8892.00	9667.00	60000	20230609	-50.00	18400	20240417	63.04	31950	-6.10	20240104	18400	63.04	20240417	56500	-46.90	20230622	18400	63.04	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
81	20240617	090946	57	100.00	KONEX			N	N	N	N		N	30200	-50	5	-0.17	4644400	154	2.52	30150	30250	30150	34750	25750	30250	30158.44	0.00	0	0	30850	30550	30250	29950	29650	30400	29800	31	4500	500	20570	50	1	6128210	1851	-3.40	3.12	12	0.00	-8892.00	9667.00	60000	20230609	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
82	20240614	160821	57	100.00	KONEX			N	N	N	N		N	30250	50	2	0.17	184722550	6122	77.23	30550	30550	29950	34700	25700	30200	30173.56	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1854	-3.40	3.13	12	0.10	-8892.00	9667.00	60000	20230608	-49.58	18400	20240417	64.40	31950	-5.32	20240104	18400	64.40	20240417	56500	-46.46	20230622	18400	64.40	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
83	20240614	150824	57	100.00	KONEX			N	N	N	N		N	30250	50	2	0.17	181788500	6025	76.01	30550	30550	29950	34700	25700	30200	30172.37	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1854	-3.40	3.13	12	0.10	-8892.00	9667.00	60000	20230608	-49.58	18400	20240417	64.40	31950	-5.32	20240104	18400	64.40	20240417	56500	-46.46	20230622	18400	64.40	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
84	20240614	140823	57	100.00	KONEX			N	N	N	N		N	30200	0	3	0.00	163267350	5412	68.27	30550	30550	29950	34700	25700	30200	30167.66	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1851	-3.40	3.12	12	0.09	-8892.00	9667.00	60000	20230608	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
85	20240614	130825	57	100.00	KONEX			N	N	N	N		N	30150	-50	5	-0.17	145168150	4812	60.70	30550	30550	29950	34700	25700	30200	30167.94	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1848	-3.39	3.12	12	0.08	-8892.00	9667.00	60000	20230608	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	56500	-46.64	20230622	18400	63.86	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
86	20240614	120828	57	100.00	KONEX			N	N	N	N		N	30200	0	3	0.00	135248550	4482	56.54	30550	30550	29950	34700	25700	30200	30175.94	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1851	-3.40	3.12	12	0.07	-8892.00	9667.00	60000	20230608	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
87	20240614	110932	57	100.00	KONEX			N	N	N	N		N	30200	0	3	0.00	122236350	4049	51.08	30550	30550	29950	34700	25700	30200	30189.27	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1851	-3.40	3.12	12	0.07	-8892.00	9667.00	60000	20230608	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
88	20240614	100930	57	100.00	KONEX			N	N	N	N		N	30450	250	2	0.83	63472400	2100	26.49	30550	30550	30100	34700	25700	30200	30224.95	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1866	-3.42	3.15	12	0.03	-8892.00	9667.00	60000	20230608	-49.25	18400	20240417	65.49	31950	-4.69	20240104	18400	65.49	20240417	56500	-46.11	20230622	18400	65.49	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
89	20240614	090936	57	100.00	KONEX			N	N	N	N		N	30150	-50	5	-0.17	3741900	124	1.56	30550	30550	30150	34700	25700	30200	30176.61	0.00	0	0	30866	30532	30266	29932	29666	30400	29800	31	4500	500	20530	50	1	6128210	1848	-3.39	3.12	12	0.00	-8892.00	9667.00	60000	20230608	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	56500	-46.64	20230622	18400	63.86	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
90	20240613	160921	57	100.00	KONEX			N	N	N	N		N	30200	-350	5	-1.15	239711000	7927	63.99	30250	30600	30000	35100	26000	30550	30239.81	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1851	-3.40	3.12	12	0.13	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
91	20240613	150938	57	100.00	KONEX			N	N	N	N		N	30250	-300	5	-0.98	231617150	7659	61.83	30250	30600	30000	35100	26000	30550	30241.17	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1854	-3.40	3.13	12	0.12	-8892.00	9667.00	60000	20230607	-49.58	18400	20240417	64.40	31950	-5.32	20240104	18400	64.40	20240417	56500	-46.46	20230622	18400	64.40	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
92	20240613	140927	57	100.00	KONEX			N	N	N	N		N	30200	-350	5	-1.15	216315300	7152	57.73	30250	30600	30000	35100	26000	30550	30245.43	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1851	-3.40	3.12	12	0.12	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	56500	-46.55	20230622	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
93	20240613	130925	57	100.00	KONEX			N	N	N	N		N	30300	-250	5	-0.82	194034000	6414	51.78	30250	30600	30000	35100	26000	30550	30251.64	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1857	-3.41	3.13	12	0.10	-8892.00	9667.00	60000	20230607	-49.50	18400	20240417	64.67	31950	-5.16	20240104	18400	64.67	20240417	56500	-46.37	20230622	18400	64.67	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
94	20240613	120929	57	100.00	KONEX			N	N	N	N		N	30300	-250	5	-0.82	185459100	6131	49.49	30250	30600	30000	35100	26000	30550	30249.40	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1857	-3.41	3.13	12	0.10	-8892.00	9667.00	60000	20230607	-49.50	18400	20240417	64.67	31950	-5.16	20240104	18400	64.67	20240417	56500	-46.37	20230622	18400	64.67	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
95	20240613	110921	57	100.00	KONEX			N	N	N	N		N	30250	-300	5	-0.98	179871050	5946	48.00	30250	30600	30000	35100	26000	30550	30250.77	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1854	-3.40	3.13	12	0.10	-8892.00	9667.00	60000	20230607	-49.58	18400	20240417	64.40	31950	-5.32	20240104	18400	64.40	20240417	56500	-46.46	20230622	18400	64.40	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
96	20240613	100921	57	100.00	KONEX			N	N	N	N		N	30300	-250	5	-0.82	144106650	4760	38.42	30250	30600	30000	35100	26000	30550	30274.51	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1857	-3.41	3.13	12	0.08	-8892.00	9667.00	60000	20230607	-49.50	18400	20240417	64.67	31950	-5.16	20240104	18400	64.67	20240417	56500	-46.37	20230622	18400	64.67	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
97	20240613	090929	57	100.00	KONEX			N	N	N	N		N	30300	-250	5	-0.82	23577650	776	6.26	30250	30600	30250	35100	26000	30550	30383.57	0.00	0	0	30950	30750	30400	30200	29850	30850	30300	31	4550	500	20770	50	1	6128210	1857	-3.41	3.13	12	0.01	-8892.00	9667.00	60000	20230607	-49.50	18400	20240417	64.67	31950	-5.16	20240104	18400	64.67	20240417	56500	-46.37	20230622	18400	64.67	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
98	20240612	160913	57	100.00	KONEX			N	N	N	N		N	30550	100	2	0.33	377698000	12388	122.53	30450	30600	30050	35000	25900	30450	30489.02	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1872	-3.44	3.16	12	0.20	-8892.00	9667.00	60000	20230607	-49.08	18400	20240417	66.03	31950	-4.38	20240104	18400	66.03	20240417	58000	-47.33	20230612	18400	66.03	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
99	20240612	150924	57	100.00	KONEX			N	N	N	N		N	30600	150	2	0.49	373792150	12260	121.27	30450	30600	30050	35000	25900	30450	30488.76	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1875	-3.44	3.17	12	0.20	-8892.00	9667.00	60000	20230607	-49.00	18400	20240417	66.30	31950	-4.23	20240104	18400	66.30	20240417	58000	-47.24	20230612	18400	66.30	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
100	20240612	140918	57	100.00	KONEX			N	N	N	N		N	30550	100	2	0.33	328086400	10762	106.45	30450	30600	30050	35000	25900	30450	30485.63	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1872	-3.44	3.16	12	0.18	-8892.00	9667.00	60000	20230607	-49.08	18400	20240417	66.03	31950	-4.38	20240104	18400	66.03	20240417	58000	-47.33	20230612	18400	66.03	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
101	20240612	130919	57	100.00	KONEX			N	N	N	N		N	30450	0	3	0.00	183230700	6017	59.52	30450	30550	30050	35000	25900	30450	30452.17	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1866	-3.42	3.15	12	0.10	-8892.00	9667.00	60000	20230607	-49.25	18400	20240417	65.49	31950	-4.69	20240104	18400	65.49	20240417	58000	-47.50	20230612	18400	65.49	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
102	20240612	120916	57	100.00	KONEX			N	N	N	N		N	30500	50	2	0.16	135513950	4448	44.00	30450	30550	30050	35000	25900	30450	30466.27	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1869	-3.43	3.16	12	0.07	-8892.00	9667.00	60000	20230607	-49.17	18400	20240417	65.76	31950	-4.54	20240104	18400	65.76	20240417	58000	-47.41	20230612	18400	65.76	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
103	20240612	110916	57	100.00	KONEX			N	N	N	N		N	30400	-50	5	-0.16	112799750	3703	36.63	30450	30550	30050	35000	25900	30450	30461.72	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1863	-3.42	3.14	12	0.06	-8892.00	9667.00	60000	20230607	-49.33	18400	20240417	65.22	31950	-4.85	20240104	18400	65.22	20240417	58000	-47.59	20230612	18400	65.22	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
104	20240612	100918	57	100.00	KONEX			N	N	N	N		N	30500	50	2	0.16	44645000	1467	14.51	30450	30500	30050	35000	25900	30450	30432.86	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1869	-3.43	3.16	12	0.02	-8892.00	9667.00	60000	20230607	-49.17	18400	20240417	65.76	31950	-4.54	20240104	18400	65.76	20240417	58000	-47.41	20230612	18400	65.76	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
105	20240612	090920	57	100.00	KONEX			N	N	N	N		N	30450	0	3	0.00	2584150	85	0.84	30450	30450	30050	35000	25900	30450	30401.76	0.00	0	0	30683	30566	30383	30266	30083	30625	30325	31	4550	500	20700	50	1	6128210	1866	-3.42	3.15	12	0.00	-8892.00	9667.00	60000	20230607	-49.25	18400	20240417	65.49	31950	-4.69	20240104	18400	65.49	20240417	58000	-47.50	20230612	18400	65.49	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
106	20240610	160910	57	100.00	KONEX			N	N	N	N		N	30200	0	3	0.00	442679800	14587	87.81	30500	30750	29550	34700	25700	30200	30347.56	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1851	-3.40	3.12	12	0.24	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	58000	-47.93	20230612	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
107	20240610	150919	57	100.00	KONEX			N	N	N	N		N	30300	100	2	0.33	426171000	14042	84.53	30500	30750	29550	34700	25700	30200	30349.74	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1857	-3.41	3.13	12	0.23	-8892.00	9667.00	60000	20230607	-49.50	18400	20240417	64.67	31950	-5.16	20240104	18400	64.67	20240417	58000	-47.76	20230612	18400	64.67	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
108	20240610	140914	57	100.00	KONEX			N	N	N	N		N	30050	-150	5	-0.50	403577750	13293	80.02	30500	30750	29550	34700	25700	30200	30360.17	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1842	-3.38	3.11	12	0.22	-8892.00	9667.00	60000	20230607	-49.92	18400	20240417	63.32	31950	-5.95	20240104	18400	63.32	20240417	58000	-48.19	20230612	18400	63.32	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
109	20240610	130911	57	100.00	KONEX			N	N	N	N		N	30000	-200	5	-0.66	376001800	12374	74.49	30500	30750	29550	34700	25700	30200	30386.44	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1838	-3.37	3.10	12	0.20	-8892.00	9667.00	60000	20230607	-50.00	18400	20240417	63.04	31950	-6.10	20240104	18400	63.04	20240417	58000	-48.28	20230612	18400	63.04	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
110	20240610	120914	57	100.00	KONEX			N	N	N	N		N	30200	0	3	0.00	341714250	11228	67.59	30500	30750	29550	34700	25700	30200	30434.12	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1851	-3.40	3.12	12	0.18	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	58000	-47.93	20230612	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
111	20240610	110914	57	100.00	KONEX			N	N	N	N		N	30350	150	2	0.50	310158800	10182	61.29	30500	30750	29550	34700	25700	30200	30461.48	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1860	-3.41	3.14	12	0.17	-8892.00	9667.00	60000	20230607	-49.42	18400	20240417	64.95	31950	-5.01	20240104	18400	64.95	20240417	58000	-47.67	20230612	18400	64.95	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
112	20240610	100912	57	100.00	KONEX			N	N	N	N		N	30650	450	2	1.49	215859500	7090	42.68	30500	30750	29550	34700	25700	30200	30445.63	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1878	-3.45	3.17	12	0.12	-8892.00	9667.00	60000	20230607	-48.92	18400	20240417	66.58	31950	-4.07	20240104	18400	66.58	20240417	58000	-47.16	20230612	18400	66.58	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
113	20240610	090918	57	100.00	KONEX			N	N	N	N		N	30100	-100	5	-0.33	32410150	1074	6.47	30500	30500	29550	34700	25700	30200	30177.05	0.00	0	0	32466	31332	29566	28432	26666	31900	29000	31	4500	500	20530	50	1	6128210	1845	-3.39	3.11	12	0.02	-8892.00	9667.00	60000	20230607	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	58000	-48.10	20230612	18400	63.59	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
114	20240607	160943	57	100.00	KONEX			N	N	N	N		N	30200	2400	2	8.63	491708550	16612	138.15	28000	30700	27800	31950	23650	27800	29599.17	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1851	-3.40	3.12	12	0.27	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	60000	-49.67	20230607	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
115	20240607	150950	57	100.00	KONEX			N	N	N	N		N	30200	2400	2	8.63	483179650	16329	135.79	28000	30700	27800	31950	23650	27800	29590.28	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1851	-3.40	3.12	12	0.27	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	60000	-49.67	20230607	18400	64.13	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
116	20240607	140944	57	100.00	KONEX			N	N	N	N		N	30050	2250	2	8.09	429354050	14548	120.98	28000	30700	27800	31950	23650	27800	29512.93	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1842	-3.38	3.11	12	0.24	-8892.00	9667.00	60000	20230607	-49.92	18400	20240417	63.32	31950	-5.95	20240104	18400	63.32	20240417	60000	-49.92	20230607	18400	63.32	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
117	20240607	130940	57	100.00	KONEX			N	N	N	N		N	30100	2300	2	8.27	296564950	10184	84.69	28000	30250	27800	31950	23650	27800	29120.67	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1845	-3.39	3.11	12	0.17	-8892.00	9667.00	60000	20230607	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	60000	-49.83	20230607	18400	63.59	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
118	20240607	120944	57	100.00	KONEX			N	N	N	N		N	29100	1300	2	4.68	169471400	5880	48.90	28000	29300	27800	31950	23650	27800	28821.67	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1783	-3.27	3.01	12	0.10	-8892.00	9667.00	60000	20230607	-51.50	18400	20240417	58.15	31950	-8.92	20240104	18400	58.15	20240417	60000	-51.50	20230607	18400	58.15	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
119	20240607	110930	57	100.00	KONEX			N	N	N	N		N	28950	1150	2	4.14	130294050	4528	37.65	28000	29300	27800	31950	23650	27800	28775.19	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1774	-3.26	2.99	12	0.07	-8892.00	9667.00	60000	20230607	-51.75	18400	20240417	57.34	31950	-9.39	20240104	18400	57.34	20240417	60000	-51.75	20230607	18400	57.34	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
120	20240607	100943	57	100.00	KONEX			N	N	N	N		N	29000	1200	2	4.32	71394300	2480	20.62	28000	29300	27800	31950	23650	27800	28788.02	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1777	-3.26	3.00	12	0.04	-8892.00	9667.00	60000	20230607	-51.67	18400	20240417	57.61	31950	-9.23	20240104	18400	57.61	20240417	60000	-51.67	20230607	18400	57.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
121	20240607	090943	57	100.00	KONEX			N	N	N	N		N	28200	400	2	1.44	4032500	145	1.21	28000	28200	27800	31950	23650	27800	27810.34	0.00	0	0	28566	28182	27416	27032	26266	28375	27225	31	4150	500	18900	50	1	6128210	1728	-3.17	2.92	12	0.00	-8892.00	9667.00	60000	20230607	-53.00	18400	20240417	53.26	31950	-11.74	20240104	18400	53.26	20240417	60000	-53.00	20230607	18400	53.26	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
122	20240605	160940	57	100.00	KONEX			N	N	N	N		N	27800	450	2	1.65	325570600	12025	104.25	27750	27800	26650	31450	23250	27350	27074.48	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1704	-3.13	2.88	12	0.20	-8892.00	9667.00	60000	20230607	-53.67	18400	20240417	51.09	31950	-12.99	20240104	18400	51.09	20240417	60000	-53.67	20230607	18400	51.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
123	20240605	150937	57	100.00	KONEX			N	N	N	N		N	27350	0	3	0.00	306962400	11349	98.39	27750	27800	26650	31450	23250	27350	27047.53	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1676	-3.08	2.83	12	0.19	-8892.00	9667.00	60000	20230607	-54.42	18400	20240417	48.64	31950	-14.40	20240104	18400	48.64	20240417	60000	-54.42	20230607	18400	48.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
124	20240605	140939	57	100.00	KONEX			N	N	N	N		N	27350	0	3	0.00	258710300	9583	83.08	27750	27800	26650	31450	23250	27350	26996.80	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1676	-3.08	2.83	12	0.16	-8892.00	9667.00	60000	20230607	-54.42	18400	20240417	48.64	31950	-14.40	20240104	18400	48.64	20240417	60000	-54.42	20230607	18400	48.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
125	20240605	130938	57	100.00	KONEX			N	N	N	N		N	26700	-650	5	-2.38	201518050	7461	64.68	27750	27800	26650	31450	23250	27350	27009.52	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1636	-3.00	2.76	12	0.12	-8892.00	9667.00	60000	20230607	-55.50	18400	20240417	45.11	31950	-16.43	20240104	18400	45.11	20240417	60000	-55.50	20230607	18400	45.11	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
126	20240605	120936	57	100.00	KONEX			N	N	N	N		N	26950	-400	5	-1.46	135321400	4986	43.22	27750	27800	26800	31450	23250	27350	27140.27	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1652	-3.03	2.79	12	0.08	-8892.00	9667.00	60000	20230607	-55.08	18400	20240417	46.47	31950	-15.65	20240104	18400	46.47	20240417	60000	-55.08	20230607	18400	46.47	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
127	20240605	110937	57	100.00	KONEX			N	N	N	N		N	27050	-300	5	-1.10	108615100	3994	34.63	27750	27800	27000	31450	23250	27350	27194.57	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1658	-3.04	2.80	12	0.07	-8892.00	9667.00	60000	20230607	-54.92	18400	20240417	47.01	31950	-15.34	20240104	18400	47.01	20240417	60000	-54.92	20230607	18400	47.01	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
128	20240605	100935	57	100.00	KONEX			N	N	N	N		N	27050	-300	5	-1.10	71923950	2636	22.85	27750	27800	27000	31450	23250	27350	27285.26	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1658	-3.04	2.80	12	0.04	-8892.00	9667.00	60000	20230607	-54.92	18400	20240417	47.01	31950	-15.34	20240104	18400	47.01	20240417	60000	-54.92	20230607	18400	47.01	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
129	20240605	090934	57	100.00	KONEX			N	N	N	N		N	27750	400	2	1.46	8152000	294	2.55	27750	27750	27650	31450	23250	27350	27727.89	0.00	0	0	28916	28132	27616	26832	26316	27875	26575	31	4100	500	18590	50	1	6128210	1701	-3.12	2.87	12	0.00	-8892.00	9667.00	60000	20230607	-53.75	18400	20240417	50.82	31950	-13.15	20240104	18400	50.82	20240417	60000	-53.75	20230607	18400	50.82	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
130	20240604	160927	57	100.00	KONEX			N	N	N	N		N	27350	-750	5	-2.67	317302050	11535	92.69	28100	28400	27100	32300	23900	28100	27507.79	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1676	-3.08	2.83	12	0.19	-8892.00	9667.00	60000	20230607	-54.42	18400	20240417	48.64	31950	-14.40	20240104	18400	48.64	20240417	60000	-54.42	20230607	18400	48.64	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
131	20240604	150927	57	100.00	KONEX			N	N	N	N		N	27300	-800	5	-2.85	306602650	11142	89.53	28100	28400	27100	32300	23900	28100	27517.74	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1673	-3.07	2.82	12	0.18	-8892.00	9667.00	60000	20230607	-54.50	18400	20240417	48.37	31950	-14.55	20240104	18400	48.37	20240417	60000	-54.50	20230607	18400	48.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
132	20240604	140930	57	100.00	KONEX			N	N	N	N		N	27500	-600	5	-2.14	268735700	9751	78.35	28100	28400	27200	32300	23900	28100	27559.81	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1685	-3.09	2.84	12	0.16	-8892.00	9667.00	60000	20230607	-54.17	18400	20240417	49.46	31950	-13.93	20240104	18400	49.46	20240417	60000	-54.17	20230607	18400	49.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
133	20240604	130927	57	100.00	KONEX			N	N	N	N		N	27550	-550	5	-1.96	255419000	9266	74.46	28100	28400	27200	32300	23900	28100	27565.18	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1688	-3.10	2.85	12	0.15	-8892.00	9667.00	60000	20230607	-54.08	18400	20240417	49.73	31950	-13.77	20240104	18400	49.73	20240417	60000	-54.08	20230607	18400	49.73	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
134	20240604	120925	57	100.00	KONEX			N	N	N	N		N	27450	-650	5	-2.31	230354250	8353	67.12	28100	28400	27200	32300	23900	28100	27577.43	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1682	-3.09	2.84	12	0.14	-8892.00	9667.00	60000	20230607	-54.25	18400	20240417	49.18	31950	-14.08	20240104	18400	49.18	20240417	60000	-54.25	20230607	18400	49.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
135	20240604	110922	57	100.00	KONEX			N	N	N	N		N	27600	-500	5	-1.78	131045600	4718	37.91	28100	28400	27550	32300	23900	28100	27775.67	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1691	-3.10	2.86	12	0.08	-8892.00	9667.00	60000	20230607	-54.00	18400	20240417	50.00	31950	-13.62	20240104	18400	50.00	20240417	60000	-54.00	20230607	18400	50.00	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
136	20240604	100924	57	100.00	KONEX			N	N	N	N		N	28200	100	2	0.36	16314500	578	4.64	28100	28400	28100	32300	23900	28100	28225.78	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1728	-3.17	2.92	12	0.01	-8892.00	9667.00	60000	20230607	-53.00	18400	20240417	53.26	31950	-11.74	20240104	18400	53.26	20240417	60000	-53.00	20230607	18400	53.26	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
137	20240604	090924	57	100.00	KONEX			N	N	N	N		N	28300	200	2	0.71	3946000	140	1.12	28100	28350	28100	32300	23900	28100	28185.71	0.00	0	0	29433	28766	28233	27566	27033	28500	27300	31	4200	500	19100	50	1	6128210	1734	-3.18	2.93	12	0.00	-8892.00	9667.00	60000	20230607	-52.83	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	60000	-52.83	20230607	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
138	20240603	160914	57	100.00	KONEX			N	N	N	N		N	28100	-600	5	-2.09	349824500	12445	119.67	28900	28900	27700	33000	24400	28700	28109.64	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1722	-3.16	2.91	12	0.20	-8892.00	9667.00	60000	20230607	-53.17	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	60000	-53.17	20230607	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
139	20240603	150916	57	100.00	KONEX			N	N	N	N		N	28000	-700	5	-2.44	343845150	12232	117.63	28900	28900	27700	33000	24400	28700	28110.30	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1716	-3.15	2.90	12	0.20	-8892.00	9667.00	60000	20230607	-53.33	18400	20240417	52.17	31950	-12.36	20240104	18400	52.17	20240417	60000	-53.33	20230607	18400	52.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
140	20240603	140914	57	100.00	KONEX			N	N	N	N		N	28050	-650	5	-2.26	297732800	10583	101.77	28900	28900	27700	33000	24400	28700	28133.12	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1719	-3.15	2.90	12	0.17	-8892.00	9667.00	60000	20230607	-53.25	18400	20240417	52.45	31950	-12.21	20240104	18400	52.45	20240417	60000	-53.25	20230607	18400	52.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
141	20240603	130915	57	100.00	KONEX			N	N	N	N		N	28100	-600	5	-2.09	293435150	10430	100.30	28900	28900	27700	33000	24400	28700	28133.76	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1722	-3.16	2.91	12	0.17	-8892.00	9667.00	60000	20230607	-53.17	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	60000	-53.17	20230607	18400	52.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
142	20240603	120914	57	100.00	KONEX			N	N	N	N		N	28450	-250	5	-0.87	281720550	10015	96.31	28900	28900	27700	33000	24400	28700	28129.86	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1743	-3.20	2.94	12	0.16	-8892.00	9667.00	60000	20230607	-52.58	18400	20240417	54.62	31950	-10.95	20240104	18400	54.62	20240417	60000	-52.58	20230607	18400	54.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
143	20240603	110908	57	100.00	KONEX			N	N	N	N		N	28300	-400	5	-1.39	180375900	6428	61.81	28900	28900	27700	33000	24400	28700	28060.97	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1734	-3.18	2.93	12	0.10	-8892.00	9667.00	60000	20230607	-52.83	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	60000	-52.83	20230607	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
144	20240603	100904	57	100.00	KONEX			N	N	N	N		N	28300	-400	5	-1.39	149361700	5324	51.20	28900	28900	27700	33000	24400	28700	28054.41	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1734	-3.18	2.93	12	0.09	-8892.00	9667.00	60000	20230607	-52.83	18400	20240417	53.80	31950	-11.42	20240104	18400	53.80	20240417	60000	-52.83	20230607	18400	53.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
145	20240603	090904	57	100.00	KONEX			N	N	N	N		N	28600	-100	5	-0.35	2410800	84	0.81	28900	28900	28100	33000	24400	28700	28700.00	0.00	0	0	30300	29500	28250	27450	26200	29900	27850	31	4300	500	19510	50	1	6128210	1753	-3.22	2.96	12	0.00	-8892.00	9667.00	60000	20230607	-52.33	18400	20240417	55.43	31950	-10.49	20240104	18400	55.43	20240417	60000	-52.33	20230607	18400	55.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N