KissMeData/266870/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	161115	57	100.00	KONEX			N	N	N	N		N	778	-17	5	-2.14	107433	158	7900.00	677	779	677	914	676	795	679.96	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.15	400	20240320	94.50	1000	-22.20	20240112	400	94.50	20240320	1300	-40.15	20230711	400	94.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20240628	151129	57	100.00	KONEX			N	N	N	N		N	779	-16	5	-2.01	106655	157	7850.00	677	779	677	914	676	795	679.33	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.08	400	20240320	94.75	1000	-22.10	20240112	400	94.75	20240320	1300	-40.08	20230711	400	94.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20240628	141128	57	100.00	KONEX			N	N	N	N		N	702	-93	5	-11.70	105876	156	7800.00	677	779	677	914	676	795	678.69	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	45	-1.72	0.40	12	0.00	-409.00	1759.00	1300	20230711	-46.00	400	20240320	75.50	1000	-29.80	20240112	400	75.50	20240320	1300	-46.00	20230711	400	75.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20240628	131127	57	100.00	KONEX			N	N	N	N		N	677	-118	5	-14.84	102904	152	7600.00	677	677	677	914	676	795	677.00	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	43	-1.66	0.38	12	0.00	-409.00	1759.00	1300	20230711	-47.92	400	20240320	69.25	1000	-32.30	20240112	400	69.25	20240320	1300	-47.92	20230711	400	69.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20240628	121124	57	100.00	KONEX			N	N	N	N		N	677	-118	5	-14.84	102904	152	7600.00	677	677	677	914	676	795	677.00	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	43	-1.66	0.38	12	0.00	-409.00	1759.00	1300	20230711	-47.92	400	20240320	69.25	1000	-32.30	20240112	400	69.25	20240320	1300	-47.92	20230711	400	69.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20240628	111106	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.85	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1300	-38.85	20230711	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20240628	101102	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.85	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1300	-38.85	20230711	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20240628	091106	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	800	797	796	793	792	797	793	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.85	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1300	-38.85	20230711	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20240627	161057	57	100.00	KONEX			N	N	N	N		N	795	31	2	4.06	1594	2	8.70	799	799	795	878	650	764	797.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.85	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1300	-38.85	20230711	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20240627	151104	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20240627	141102	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20240627	131102	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20240627	121104	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20240627	111103	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20240627	101103	57	100.00	KONEX			N	N	N	N		N	799	35	2	4.58	799	1	4.35	799	799	799	878	650	764	799.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20240627	091103	57	100.00	KONEX			N	N	N	N		N	764	0	3	0.00	0	0	0.00	0	0	0	878	650	764	0.00	0.00	0	0	764	764	764	764	764	764	764	32	114	500	450	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1300	20230711	-41.23	400	20240320	91.00	1000	-23.60	20240112	400	91.00	20240320	1300	-41.23	20230711	400	91.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20240626	161058	57	100.00	KONEX			N	N	N	N		N	764	-134	4	-14.92	17572	23	23.00	764	764	764	1032	764	898	764.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1300	20230711	-41.23	400	20240320	91.00	1000	-23.60	20240112	400	91.00	20240320	1300	-41.23	20230711	400	91.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20240626	151103	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20240626	141059	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20240626	131101	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20240626	121059	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20240626	111100	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20240626	101058	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20240626	091101	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	899	898	898	897	897	898	897	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20240625	161057	57	100.00	KONEX			N	N	N	N		N	898	-2	5	-0.22	89850	100	10000.00	899	899	898	1035	765	900	898.50	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.92	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1300	-30.92	20230711	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240625	151055	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240625	141058	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240625	131059	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240625	121101	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240625	111059	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240625	101058	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240625	091057	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240624	161057	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240624	151054	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240624	141055	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240624	131053	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240624	121054	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240624	111057	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240624	101054	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240624	091055	57	100.00	KONEX			N	N	N	N		N	900	4	2	0.45	900	1	100.00	900	900	900	1030	762	896	900.00	0.00	0	0	896	896	896	896	896	896	896	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240621	161018	57	100.00	KONEX			N	N	N	N		N	896	12	2	1.36	896	1	0.00	896	896	896	1016	752	884	896.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240621	151019	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240621	141018	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240621	131020	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240621	121021	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240621	111019	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240621	101016	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240621	091022	57	100.00	KONEX			N	N	N	N		N	884	0	3	0.00	0	0	0.00	0	0	0	1016	752	884	0.00	0.00	0	0	884	884	884	884	884	884	884	32	132	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240620	161013	57	100.00	KONEX			N	N	N	N		N	884	-6	5	-0.67	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.16	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.00	400	20240320	121.00	1000	-11.60	20240112	400	121.00	20240320	1300	-32.00	20230711	400	121.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240620	151016	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240620	141016	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240620	131016	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240620	121013	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240620	111016	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240620	101017	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240620	091020	57	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	898	894	892	888	886	893	887	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240619	161010	57	100.00	KONEX			N	N	N	N		N	890	20	2	2.30	10742	12	4.76	896	896	890	1000	740	870	895.17	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.54	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1300	-31.54	20230711	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240619	151010	57	100.00	KONEX			N	N	N	N		N	896	26	2	2.99	8960	10	3.97	896	896	896	1000	740	870	896.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240619	141019	57	100.00	KONEX			N	N	N	N		N	896	26	2	2.99	8960	10	3.97	896	896	896	1000	740	870	896.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240619	131006	57	100.00	KONEX			N	N	N	N		N	896	26	2	2.99	8960	10	3.97	896	896	896	1000	740	870	896.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240619	121008	57	100.00	KONEX			N	N	N	N		N	896	26	2	2.99	8960	10	3.97	896	896	896	1000	740	870	896.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240619	111011	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240619	101015	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240619	091018	57	100.00	KONEX			N	N	N	N		N	870	0	3	0.00	0	0	0.00	0	0	0	1000	740	870	0.00	0.00	0	0	958	914	830	786	702	936	808	32	130	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240618	161006	57	100.00	KONEX			N	N	N	N		N	870	-5	5	-0.57	189460	252	244.66	747	874	746	1006	744	875	751.83	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240618	151005	57	100.00	KONEX			N	N	N	N		N	870	-5	5	-0.57	189460	252	244.66	747	874	746	1006	744	875	751.83	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240618	141008	57	100.00	KONEX			N	N	N	N		N	870	-5	5	-0.57	189460	252	244.66	747	874	746	1006	744	875	751.83	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240618	131010	57	100.00	KONEX			N	N	N	N		N	870	-5	5	-0.57	189460	252	244.66	747	874	746	1006	744	875	751.83	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.13	0.49	12	0.00	-409.00	1759.00	1300	20230711	-33.08	400	20240320	117.50	1000	-13.00	20240112	400	117.50	20240320	1300	-33.08	20230711	400	117.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240618	121006	57	100.00	KONEX			N	N	N	N		N	874	-1	5	-0.11	181606	243	235.92	747	874	746	1006	744	875	747.35	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.14	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.77	400	20240320	118.50	1000	-12.60	20240112	400	118.50	20240320	1300	-32.77	20230711	400	118.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240618	111006	57	100.00	KONEX			N	N	N	N		N	874	-1	5	-0.11	181606	243	235.92	747	874	746	1006	744	875	747.35	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.14	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.77	400	20240320	118.50	1000	-12.60	20240112	400	118.50	20240320	1300	-32.77	20230711	400	118.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240618	101005	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.14	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.69	400	20240320	118.75	1000	-12.50	20240112	400	118.75	20240320	1300	-32.69	20230711	400	118.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240618	091015	57	100.00	KONEX			N	N	N	N		N	875	0	3	0.00	0	0	0.00	0	0	0	1006	744	875	0.00	0.00	0	0	880	877	876	873	872	877	873	32	131	500	520	1	1	6408680	56	-2.14	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.69	400	20240320	118.75	1000	-12.50	20240112	400	118.75	20240320	1300	-32.69	20230711	400	118.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240617	160957	57	100.00	KONEX			N	N	N	N		N	875	-13	5	-1.46	90397	103	735.71	879	879	875	1021	755	888	877.64	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.14	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.69	400	20240320	118.75	1000	-12.50	20240112	400	118.75	20240320	1300	-32.69	20230711	400	118.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20240617	151005	57	100.00	KONEX			N	N	N	N		N	878	-10	5	-1.13	89522	102	728.57	879	879	877	1021	755	888	877.67	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.46	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1300	-32.46	20230711	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20240617	140956	57	100.00	KONEX			N	N	N	N		N	878	-10	5	-1.13	44744	51	364.29	879	879	877	1021	755	888	877.33	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.46	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1300	-32.46	20230711	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20240617	130955	57	100.00	KONEX			N	N	N	N		N	878	-10	5	-1.13	44744	51	364.29	879	879	877	1021	755	888	877.33	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.46	400	20240320	119.50	1000	-12.20	20240112	400	119.50	20240320	1300	-32.46	20230711	400	119.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20240617	120956	57	100.00	KONEX			N	N	N	N		N	879	-9	5	-1.01	879	1	7.14	879	879	879	1021	755	888	879.00	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.38	400	20240320	119.75	1000	-12.10	20240112	400	119.75	20240320	1300	-32.38	20230711	400	119.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20240617	110948	57	100.00	KONEX			N	N	N	N		N	879	-9	5	-1.01	879	1	7.14	879	879	879	1021	755	888	879.00	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.38	400	20240320	119.75	1000	-12.10	20240112	400	119.75	20240320	1300	-32.38	20230711	400	119.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20240617	100949	57	100.00	KONEX			N	N	N	N		N	879	-9	5	-1.01	879	1	7.14	879	879	879	1021	755	888	879.00	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.38	400	20240320	119.75	1000	-12.10	20240112	400	119.75	20240320	1300	-32.38	20230711	400	119.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20240617	090953	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	1005	946	841	782	677	976	812	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1300	20230711	-31.69	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1300	-31.69	20230711	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20240614	160827	57	100.00	KONEX			N	N	N	N		N	888	90	2	11.28	11414	14	466.67	800	900	736	917	679	798	815.29	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1300	20230711	-31.69	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1300	-31.69	20230711	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240614	150830	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240614	140829	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240614	130831	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240614	120834	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240614	110939	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240614	100937	57	100.00	KONEX			N	N	N	N		N	900	102	2	12.78	8900	11	366.67	800	900	800	917	679	798	809.09	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240614	090943	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240613	160928	57	100.00	KONEX			N	N	N	N		N	798	90	2	12.71	2397	3	27.27	800	800	798	814	602	708	799.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1300	-38.62	20230711	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240613	150945	57	100.00	KONEX			N	N	N	N		N	799	91	2	12.85	1599	2	18.18	800	800	799	814	602	708	799.50	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.54	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1300	-38.54	20230711	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240613	140934	57	100.00	KONEX			N	N	N	N		N	800	92	2	12.99	800	1	9.09	800	800	800	814	602	708	800.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240613	130932	57	100.00	KONEX			N	N	N	N		N	800	92	2	12.99	800	1	9.09	800	800	800	814	602	708	800.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240613	120936	57	100.00	KONEX			N	N	N	N		N	800	92	2	12.99	800	1	9.09	800	800	800	814	602	708	800.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240613	110928	57	100.00	KONEX			N	N	N	N		N	800	92	2	12.99	800	1	9.09	800	800	800	814	602	708	800.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240613	100928	57	100.00	KONEX			N	N	N	N		N	800	92	2	12.99	800	1	9.09	800	800	800	814	602	708	800.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240613	090936	57	100.00	KONEX			N	N	N	N		N	708	0	3	0.00	0	0	0.00	0	0	0	814	602	708	0.00	0.00	0	0	709	708	708	707	707	708	707	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.54	400	20240320	77.00	1000	-29.20	20240112	400	77.00	20240320	1300	-45.54	20230711	400	77.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240612	160920	57	100.00	KONEX			N	N	N	N		N	708	-2	5	-0.28	7789	11	7.38	709	709	708	816	604	710	708.09	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.54	400	20240320	77.00	1000	-29.20	20240112	400	77.00	20240320	1300	-45.54	20230711	400	77.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240612	150931	57	100.00	KONEX			N	N	N	N		N	709	-1	5	-0.14	709	1	0.67	709	709	709	816	604	710	709.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.46	400	20240320	77.25	1000	-29.10	20240112	400	77.25	20240320	1300	-45.46	20230711	400	77.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240612	140925	57	100.00	KONEX			N	N	N	N		N	709	-1	5	-0.14	709	1	0.67	709	709	709	816	604	710	709.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.46	400	20240320	77.25	1000	-29.10	20240112	400	77.25	20240320	1300	-45.46	20230711	400	77.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240612	130926	57	100.00	KONEX			N	N	N	N		N	709	-1	5	-0.14	709	1	0.67	709	709	709	816	604	710	709.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.46	400	20240320	77.25	1000	-29.10	20240112	400	77.25	20240320	1300	-45.46	20230711	400	77.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240612	120923	57	100.00	KONEX			N	N	N	N		N	709	-1	5	-0.14	709	1	0.67	709	709	709	816	604	710	709.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.46	400	20240320	77.25	1000	-29.10	20240112	400	77.25	20240320	1300	-45.46	20230711	400	77.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240612	110924	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	46	-1.74	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.38	400	20240320	77.50	1000	-29.00	20240112	400	77.50	20240320	1300	-45.38	20230711	400	77.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240612	100925	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	46	-1.74	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.38	400	20240320	77.50	1000	-29.00	20240112	400	77.50	20240320	1300	-45.38	20230711	400	77.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240612	090927	57	100.00	KONEX			N	N	N	N		N	710	0	3	0.00	0	0	0.00	0	0	0	816	604	710	0.00	0.00	0	0	714	712	711	709	708	711	708	32	106	500	420	1	1	6408680	46	-1.74	0.40	12	0.00	-409.00	1759.00	1300	20230711	-45.38	400	20240320	77.50	1000	-29.00	20240112	400	77.50	20240320	1300	-45.38	20230711	400	77.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240610	160917	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	19432	27	81.82	894	894	713	963	713	838	719.70	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240610	150926	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	19432	27	81.82	894	894	713	963	713	838	719.70	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240610	140921	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	9450	13	39.39	894	894	713	963	713	838	726.92	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240610	130918	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	9450	13	39.39	894	894	713	963	713	838	726.92	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240610	120920	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	9450	13	39.39	894	894	713	963	713	838	726.92	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240610	110921	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	8737	12	36.36	894	894	713	963	713	838	728.08	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240610	100919	57	100.00	KONEX			N	N	N	N		N	713	-125	4	-14.92	8737	12	36.36	894	894	713	963	713	838	728.08	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	46	-1.74	0.41	12	0.00	-409.00	1759.00	1300	20230711	-45.15	400	20240320	78.25	1000	-28.70	20240112	400	78.25	20240320	1300	-45.15	20230711	400	78.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240610	090925	57	100.00	KONEX			N	N	N	N		N	838	0	3	0.00	0	0	0.00	0	0	0	963	713	838	0.00	0.00	0	0	986	912	875	801	764	893	782	32	125	500	500	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.54	400	20240320	109.50	1000	-16.20	20240112	400	109.50	20240320	1300	-35.54	20230711	400	109.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240607	160950	57	100.00	KONEX			N	N	N	N		N	838	-147	4	-14.92	28123	33	32.67	841	949	838	1132	838	985	852.21	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	54	-2.05	0.48	12	0.00	-409.00	1759.00	1300	20230711	-35.54	400	20240320	109.50	1000	-16.20	20240112	400	109.50	20240320	1300	-35.54	20230711	400	109.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240607	150956	57	100.00	KONEX			N	N	N	N		N	918	-67	5	-6.80	24771	29	28.71	841	949	838	1132	838	985	854.17	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	59	-2.24	0.52	12	0.00	-409.00	1759.00	1300	20230711	-29.38	400	20240320	129.50	1000	-8.20	20240112	400	129.50	20240320	1300	-29.38	20230711	400	129.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240607	140952	57	100.00	KONEX			N	N	N	N		N	919	-66	5	-6.70	23015	27	26.73	841	949	838	1132	838	985	852.41	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	59	-2.25	0.52	12	0.00	-409.00	1759.00	1300	20230711	-29.31	400	20240320	129.75	1000	-8.10	20240112	400	129.75	20240320	1300	-29.31	20230711	400	129.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240607	130947	57	100.00	KONEX			N	N	N	N		N	919	-66	5	-6.70	21258	25	24.75	841	949	838	1132	838	985	850.32	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	59	-2.25	0.52	12	0.00	-409.00	1759.00	1300	20230711	-29.31	400	20240320	129.75	1000	-8.10	20240112	400	129.75	20240320	1300	-29.31	20230711	400	129.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20240607	120952	57	100.00	KONEX			N	N	N	N		N	919	-66	5	-6.70	21258	25	24.75	841	949	838	1132	838	985	850.32	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	59	-2.25	0.52	12	0.00	-409.00	1759.00	1300	20230711	-29.31	400	20240320	129.75	1000	-8.10	20240112	400	129.75	20240320	1300	-29.31	20230711	400	129.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20240607	110936	57	100.00	KONEX			N	N	N	N		N	949	-36	5	-3.65	13554	16	15.84	841	949	840	1132	838	985	847.12	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	61	-2.32	0.54	12	0.00	-409.00	1759.00	1300	20230711	-27.00	400	20240320	137.25	1000	-5.10	20240112	400	137.25	20240320	1300	-27.00	20230711	400	137.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20240607	100951	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	0	0	0.00	0	0	0	1132	838	985	0.00	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20240607	090950	57	100.00	KONEX			N	N	N	N		N	985	0	3	0.00	0	0	0.00	0	0	0	1132	838	985	0.00	0.00	0	0	985	985	985	985	985	985	985	32	147	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20240605	160947	57	100.00	KONEX			N	N	N	N		N	985	-4	5	-0.40	99485	101	16.78	985	985	985	1137	841	989	985.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20240605	150944	57	100.00	KONEX			N	N	N	N		N	985	-4	5	-0.40	99485	101	16.78	985	985	985	1137	841	989	985.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20240605	140946	57	100.00	KONEX			N	N	N	N		N	985	-4	5	-0.40	99485	101	16.78	985	985	985	1137	841	989	985.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20240605	130945	57	100.00	KONEX			N	N	N	N		N	985	-4	5	-0.40	99485	101	16.78	985	985	985	1137	841	989	985.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20240605	120943	57	100.00	KONEX			N	N	N	N		N	985	-4	5	-0.40	985	1	0.17	985	985	985	1137	841	989	985.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.41	0.56	12	0.00	-409.00	1759.00	1300	20230711	-24.23	400	20240320	146.25	1000	-1.50	20240112	400	146.25	20240320	1300	-24.23	20230711	400	146.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20240605	110944	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.42	0.56	12	0.00	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20240605	100942	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.42	0.56	12	0.00	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20240605	090941	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1060	1024	962	926	864	993	895	32	148	500	590	1	1	6408680	63	-2.42	0.56	12	0.00	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20240604	160934	57	100.00	KONEX			N	N	N	N		N	989	89	2	9.89	541987	602	4630.77	998	998	900	1035	765	900	900.31	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	63	-2.42	0.56	12	0.01	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20240604	150935	57	100.00	KONEX			N	N	N	N		N	989	89	2	9.89	541987	602	4630.77	998	998	900	1035	765	900	900.31	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	63	-2.42	0.56	12	0.01	-409.00	1759.00	1300	20230711	-23.92	400	20240320	147.25	1000	-1.10	20240112	400	147.25	20240320	1300	-23.92	20230711	400	147.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20240604	140937	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	540998	601	4623.08	998	998	900	1035	765	900	900.16	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20240604	130933	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	540998	601	4623.08	998	998	900	1035	765	900	900.16	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20240604	120932	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	540998	601	4623.08	998	998	900	1035	765	900	900.16	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20240604	110929	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	540998	601	4623.08	998	998	900	1035	765	900	900.16	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20240604	100931	57	100.00	KONEX			N	N	N	N		N	998	98	2	10.89	998	1	7.69	998	998	998	1035	765	900	998.00	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.23	400	20240320	149.50	1000	-0.20	20240112	400	149.50	20240320	1300	-23.23	20230711	400	149.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20240604	090931	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1096	998	899	801	702	998	801	32	135	500	540	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20240603	160921	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	11697	13	6.50	900	997	800	1022	756	889	899.77	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20240603	150923	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	11697	13	6.50	900	997	800	1022	756	889	899.77	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20240603	140922	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	11697	13	6.50	900	997	800	1022	756	889	899.77	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20240603	130922	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	11697	13	6.50	900	997	800	1022	756	889	899.77	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20240603	120921	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	9997	11	5.50	900	997	900	1022	756	889	908.82	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.31	400	20240320	149.25	1000	-0.30	20240112	400	149.25	20240320	1300	-23.31	20230711	400	149.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20240603	110915	57	100.00	KONEX			N	N	N	N		N	997	108	2	12.15	9997	11	5.50	900	997	900	1022	756	889	908.82	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	64	-2.44	0.57	12	0.00	-409.00	1759.00	1300	20230711	-23.31	400	20240320	149.25	1000	-0.30	20240112	400	149.25	20240320	1300	-23.31	20230711	400	149.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20240603	100911	57	100.00	KONEX			N	N	N	N		N	900	11	2	1.24	900	1	0.50	900	900	900	1022	756	889	900.00	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.77	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1300	-30.77	20230711	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20240603	090911	57	100.00	KONEX			N	N	N	N		N	889	0	3	0.00	0	0	0.00	0	0	0	1022	756	889	0.00	0.00	0	0	892	890	887	885	882	891	886	32	133	500	530	1	1	6408680	57	-2.17	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.62	400	20240320	122.25	1000	-11.10	20240112	400	122.25	20240320	1300	-31.62	20230711	400	122.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N