KissMeData/093510/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	160744	57	100.00	KONEX	신저가		N	N	N	N		N	1378	149	2	12.12	1328215	1269	332.20	1399	1399	1045	1413	1045	1229	1046.66	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.18	-8.15	12	0.02	-330.00	-169.00	2375	20240104	-41.98	1045	20240628	31.87	2375	-41.98	20240104	1045	31.87	20240628	2375	-41.98	20240104	1045	31.87	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20240628	150755	57	100.00	KONEX	신저가		N	N	N	N		N	1378	149	2	12.12	1328215	1269	332.20	1399	1399	1045	1413	1045	1229	1046.66	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.18	-8.15	12	0.02	-330.00	-169.00	2375	20240104	-41.98	1045	20240628	31.87	2375	-41.98	20240104	1045	31.87	20240628	2375	-41.98	20240104	1045	31.87	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20240628	140754	57	100.00	KONEX	신저가		N	N	N	N		N	1378	149	2	12.12	1328215	1269	332.20	1399	1399	1045	1413	1045	1229	1046.66	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.18	-8.15	12	0.02	-330.00	-169.00	2375	20240104	-41.98	1045	20240628	31.87	2375	-41.98	20240104	1045	31.87	20240628	2375	-41.98	20240104	1045	31.87	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20240628	130754	57	100.00	KONEX	신저가		N	N	N	N		N	1384	155	2	12.61	1274337	1218	318.85	1399	1399	1045	1413	1045	1229	1046.25	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.19	-8.19	12	0.02	-330.00	-169.00	2375	20240104	-41.73	1045	20240628	32.44	2375	-41.73	20240104	1045	32.44	20240628	2375	-41.73	20240104	1045	32.44	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20240628	120753	57	100.00	KONEX	신저가		N	N	N	N		N	1384	155	2	12.61	1274337	1218	318.85	1399	1399	1045	1413	1045	1229	1046.25	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.19	-8.19	12	0.02	-330.00	-169.00	2375	20240104	-41.73	1045	20240628	32.44	2375	-41.73	20240104	1045	32.44	20240628	2375	-41.73	20240104	1045	32.44	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20240628	110741	57	100.00	KONEX	신저가		N	N	N	N		N	1384	155	2	12.61	1274337	1218	318.85	1399	1399	1045	1413	1045	1229	1046.25	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.19	-8.19	12	0.02	-330.00	-169.00	2375	20240104	-41.73	1045	20240628	32.44	2375	-41.73	20240104	1045	32.44	20240628	2375	-41.73	20240104	1045	32.44	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20240628	100737	57	100.00	KONEX	신저가		N	N	N	N		N	1384	155	2	12.61	1274337	1218	318.85	1399	1399	1045	1413	1045	1229	1046.25	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	83	-4.19	-8.19	12	0.02	-330.00	-169.00	2375	20240104	-41.73	1045	20240628	32.44	2375	-41.73	20240104	1045	32.44	20240628	2375	-41.73	20240104	1045	32.44	20240628	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20240628	090739	57	100.00	KONEX			N	N	N	N		N	1399	170	2	13.83	1399	1	0.26	1399	1399	1399	1413	1045	1229	1399.00	0.00	0	0	1723	1475	1352	1104	981	1414	1043	30	184	500	730	1	1	6020000	84	-4.24	-8.28	12	0.00	-330.00	-169.00	2375	20240104	-41.09	1229	20240627	13.83	2375	-41.09	20240104	1229	13.83	20240627	2375	-41.09	20240104	1229	13.83	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20240627	160733	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	469949	382	12733.33	1600	1600	1229	1661	1229	1445	1230.23	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.01	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20240627	150740	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	469949	382	12733.33	1600	1600	1229	1661	1229	1445	1230.23	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.01	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20240627	140737	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	469949	382	12733.33	1600	1600	1229	1661	1229	1445	1230.23	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.01	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20240627	130736	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	347049	282	9400.00	1600	1600	1229	1661	1229	1445	1230.67	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.00	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20240627	120739	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	347049	282	9400.00	1600	1600	1229	1661	1229	1445	1230.67	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.00	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20240627	110739	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	347049	282	9400.00	1600	1600	1229	1661	1229	1445	1230.67	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.00	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20240627	100738	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	347049	282	9400.00	1600	1600	1229	1661	1229	1445	1230.67	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.00	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20240627	090737	57	100.00	KONEX	신저가		N	N	N	N		N	1229	-216	4	-14.95	308950	251	8366.67	1600	1600	1229	1661	1229	1445	1230.88	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	30	216	500	860	1	1	6020000	74	-3.72	-7.27	12	0.00	-330.00	-169.00	2375	20240104	-48.25	1229	20240627	0.00	2375	-48.25	20240104	1229	0.00	20240627	2375	-48.25	20240104	1229	0.00	20240627	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20240626	160735	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20240626	150737	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20240626	140735	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20240626	130737	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20240626	120736	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20240626	110737	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	4335	3	0.18	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20240626	100735	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	2890	2	0.12	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20240626	090737	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	1445	1	0.06	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	2097	1898	1799	1600	1501	1849	1551	30	255	500	1020	1	1	6020000	87	-4.38	-8.55	12	0.00	-330.00	-169.00	2375	20240104	-39.16	1315	20240603	9.89	2375	-39.16	20240104	1315	9.89	20240603	2375	-39.16	20240104	1315	9.89	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20240625	160735	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20240625	150731	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20240625	140735	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20240625	130736	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20240625	120738	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20240625	110737	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20240625	100735	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	2844018	1663	166300.00	1710	1998	1700	2300	1700	2000	1710.17	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	102	-5.15	-10.06	12	0.03	-330.00	-169.00	2375	20240104	-28.42	1315	20240603	29.28	2375	-28.42	20240104	1315	29.28	20240603	2375	-28.42	20240104	1315	29.28	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20240625	090735	57	100.00	KONEX			N	N	N	N		N	1998	-2	5	-0.10	2469528	1444	144400.00	1710	1998	1710	2300	1700	2000	1710.20	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	30	300	500	1200	1	1	6020000	120	-6.05	-11.82	12	0.02	-330.00	-169.00	2375	20240104	-15.87	1315	20240603	51.94	2375	-15.87	20240104	1315	51.94	20240603	2375	-15.87	20240104	1315	51.94	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20240624	160732	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20240624	150733	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20240624	140734	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20240624	130731	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20240624	120733	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20240624	110735	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20240624	100732	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20240624	090733	57	100.00	KONEX			N	N	N	N		N	2000	251	2	14.35	2000	1	1.00	2000	2000	2000	2010	1487	1749	2000.00	0.00	0	0	2174	1961	1682	1469	1190	1822	1330	30	261	500	1040	5	1	6020000	120	-6.06	-11.83	12	0.00	-330.00	-169.00	2375	20240104	-15.79	1315	20240603	52.09	2375	-15.79	20240104	1315	52.09	20240603	2375	-15.79	20240104	1315	52.09	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20240621	160708	57	100.00	KONEX			N	N	N	N		N	1749	99	2	6.00	148551	100	48.54	1895	1895	1403	1897	1403	1650	1485.51	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	105	-5.30	-10.35	12	0.00	-330.00	-169.00	2375	20240104	-26.36	1315	20240603	33.00	2375	-26.36	20240104	1315	33.00	20240603	2375	-26.36	20240104	1315	33.00	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20240621	150708	57	100.00	KONEX			N	N	N	N		N	1749	99	2	6.00	148551	100	48.54	1895	1895	1403	1897	1403	1650	1485.51	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	105	-5.30	-10.35	12	0.00	-330.00	-169.00	2375	20240104	-26.36	1315	20240603	33.00	2375	-26.36	20240104	1315	33.00	20240603	2375	-26.36	20240104	1315	33.00	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20240621	140708	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	73154	47	22.82	1895	1895	1403	1897	1403	1650	1556.47	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	108	-5.45	-10.64	12	0.00	-330.00	-169.00	2375	20240104	-24.25	1315	20240603	36.81	2375	-24.25	20240104	1315	36.81	20240603	2375	-24.25	20240104	1315	36.81	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20240621	130710	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	73154	47	22.82	1895	1895	1403	1897	1403	1650	1556.47	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	108	-5.45	-10.64	12	0.00	-330.00	-169.00	2375	20240104	-24.25	1315	20240603	36.81	2375	-24.25	20240104	1315	36.81	20240603	2375	-24.25	20240104	1315	36.81	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20240621	120712	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	73154	47	22.82	1895	1895	1403	1897	1403	1650	1556.47	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	108	-5.45	-10.64	12	0.00	-330.00	-169.00	2375	20240104	-24.25	1315	20240603	36.81	2375	-24.25	20240104	1315	36.81	20240603	2375	-24.25	20240104	1315	36.81	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20240621	110709	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	73154	47	22.82	1895	1895	1403	1897	1403	1650	1556.47	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	108	-5.45	-10.64	12	0.00	-330.00	-169.00	2375	20240104	-24.25	1315	20240603	36.81	2375	-24.25	20240104	1315	36.81	20240603	2375	-24.25	20240104	1315	36.81	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20240621	100707	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	38355	26	12.62	1895	1895	1403	1897	1403	1650	1475.19	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1315	20240603	25.48	2375	-30.53	20240104	1315	25.48	20240603	2375	-30.53	20240104	1315	25.48	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20240621	090712	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	0.49	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	2138	1893	1647	1402	1156	1771	1280	30	247	500	990	1	1	6020000	114	-5.74	-11.21	12	0.00	-330.00	-169.00	2375	20240104	-20.21	1315	20240603	44.11	2375	-20.21	20240104	1315	44.11	20240603	2375	-20.21	20240104	1315	44.11	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20240620	160705	57	100.00	KONEX			N	N	N	N		N	1650	2	2	0.12	303033	206	20600.00	1892	1892	1401	1895	1401	1648	1471.03	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1315	20240603	25.48	2375	-30.53	20240104	1315	25.48	20240603	2375	-30.53	20240104	1315	25.48	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20240620	150706	57	100.00	KONEX			N	N	N	N		N	1650	2	2	0.12	215583	153	15300.00	1892	1892	1401	1895	1401	1648	1409.04	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	99	-5.00	-9.76	12	0.00	-330.00	-169.00	2375	20240104	-30.53	1315	20240603	25.48	2375	-30.53	20240104	1315	25.48	20240603	2375	-30.53	20240104	1315	25.48	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20240620	140707	57	100.00	KONEX			N	N	N	N		N	1891	243	2	14.75	185913	132	13200.00	1892	1892	1401	1895	1401	1648	1408.43	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.19	12	0.00	-330.00	-169.00	2375	20240104	-20.38	1315	20240603	43.80	2375	-20.38	20240104	1315	43.80	20240603	2375	-20.38	20240104	1315	43.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20240620	130707	57	100.00	KONEX			N	N	N	N		N	1891	243	2	14.75	185913	132	13200.00	1892	1892	1401	1895	1401	1648	1408.43	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.19	12	0.00	-330.00	-169.00	2375	20240104	-20.38	1315	20240603	43.80	2375	-20.38	20240104	1315	43.80	20240603	2375	-20.38	20240104	1315	43.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20240620	120706	57	100.00	KONEX			N	N	N	N		N	1891	243	2	14.75	185913	132	13200.00	1892	1892	1401	1895	1401	1648	1408.43	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.19	12	0.00	-330.00	-169.00	2375	20240104	-20.38	1315	20240603	43.80	2375	-20.38	20240104	1315	43.80	20240603	2375	-20.38	20240104	1315	43.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20240620	110708	57	100.00	KONEX			N	N	N	N		N	1891	243	2	14.75	185913	132	13200.00	1892	1892	1401	1895	1401	1648	1408.43	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.19	12	0.00	-330.00	-169.00	2375	20240104	-20.38	1315	20240603	43.80	2375	-20.38	20240104	1315	43.80	20240603	2375	-20.38	20240104	1315	43.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20240620	100707	57	100.00	KONEX			N	N	N	N		N	1891	243	2	14.75	185913	132	13200.00	1892	1892	1401	1895	1401	1648	1408.43	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.19	12	0.00	-330.00	-169.00	2375	20240104	-20.38	1315	20240603	43.80	2375	-20.38	20240104	1315	43.80	20240603	2375	-20.38	20240104	1315	43.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20240620	090714	57	100.00	KONEX			N	N	N	N		N	1892	244	2	14.81	1892	1	100.00	1892	1892	1892	1895	1401	1648	1892.00	0.00	0	0	1648	1648	1648	1648	1648	1648	1648	30	247	500	980	1	1	6020000	114	-5.73	-11.20	12	0.00	-330.00	-169.00	2375	20240104	-20.34	1315	20240603	43.88	2375	-20.34	20240104	1315	43.88	20240603	2375	-20.34	20240104	1315	43.88	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20240619	160704	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20240619	150703	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20240619	140709	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20240619	130701	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20240619	120703	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20240619	110704	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20240619	100705	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20240619	090712	57	100.00	KONEX			N	N	N	N		N	1648	-290	4	-14.96	1648	1	100.00	1648	1648	1648	2225	1648	1938	1648.00	0.00	0	0	1938	1938	1938	1938	1938	1938	1938	30	287	500	1160	1	1	6020000	99	-4.99	-9.75	12	0.00	-330.00	-169.00	2375	20240104	-30.61	1315	20240603	25.32	2375	-30.61	20240104	1315	25.32	20240603	2375	-30.61	20240104	1315	25.32	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20240618	160659	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20240618	150658	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20240618	140659	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20240618	130703	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20240618	120704	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20240618	110700	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20240618	100701	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20240618	090708	57	100.00	KONEX			N	N	N	N		N	1938	245	2	14.47	1938	1	50.00	1938	1938	1938	1946	1440	1693	1938.00	0.00	0	0	1693	1693	1693	1693	1693	1693	1693	30	253	500	1010	1	1	6020000	117	-5.87	-11.47	12	0.00	-330.00	-169.00	2375	20240104	-18.40	1315	20240603	47.38	2375	-18.40	20240104	1315	47.38	20240603	2375	-18.40	20240104	1315	47.38	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20240617	160656	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20240617	150701	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20240617	140653	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20240617	130654	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20240617	120655	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20240617	110648	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20240617	100649	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	3386	2	2.47	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20240617	090654	57	100.00	KONEX			N	N	N	N		N	1693	-298	4	-14.97	1693	1	1.23	1693	1693	1693	2285	1693	1991	1693.00	0.00	0	0	2217	2104	1927	1814	1637	2015	1725	30	294	500	1190	1	1	6020000	102	-5.13	-10.02	12	0.00	-330.00	-169.00	2375	20240104	-28.72	1315	20240603	28.75	2375	-28.72	20240104	1315	28.75	20240603	2375	-28.72	20240104	1315	28.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20240614	160555	57	100.00	KONEX			N	N	N	N		N	1991	196	2	10.92	152412	81	0.00	2040	2040	1750	2060	1526	1795	1881.63	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	1	1	6020000	120	-6.03	-11.78	12	0.00	-330.00	-169.00	2375	20240104	-16.17	1315	20240603	51.41	2375	-16.17	20240104	1315	51.41	20240603	2375	-16.17	20240104	1315	51.41	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20240614	150557	57	100.00	KONEX			N	N	N	N		N	1991	196	2	10.92	152412	81	0.00	2040	2040	1750	2060	1526	1795	1881.63	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	1	1	6020000	120	-6.03	-11.78	12	0.00	-330.00	-169.00	2375	20240104	-16.17	1315	20240603	51.41	2375	-16.17	20240104	1315	51.41	20240603	2375	-16.17	20240104	1315	51.41	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20240614	140556	57	100.00	KONEX			N	N	N	N		N	1996	201	2	11.20	150421	80	0.00	2040	2040	1750	2060	1526	1795	1880.26	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	1	1	6020000	120	-6.05	-11.81	12	0.00	-330.00	-169.00	2375	20240104	-15.96	1315	20240603	51.79	2375	-15.96	20240104	1315	51.79	20240603	2375	-15.96	20240104	1315	51.79	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20240614	130556	57	100.00	KONEX			N	N	N	N		N	1996	201	2	11.20	150421	80	0.00	2040	2040	1750	2060	1526	1795	1880.26	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	1	1	6020000	120	-6.05	-11.81	12	0.00	-330.00	-169.00	2375	20240104	-15.96	1315	20240603	51.79	2375	-15.96	20240104	1315	51.79	20240603	2375	-15.96	20240104	1315	51.79	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20240614	120601	57	100.00	KONEX			N	N	N	N		N	1996	201	2	11.20	150421	80	0.00	2040	2040	1750	2060	1526	1795	1880.26	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	1	1	6020000	120	-6.05	-11.81	12	0.00	-330.00	-169.00	2375	20240104	-15.96	1315	20240603	51.79	2375	-15.96	20240104	1315	51.79	20240603	2375	-15.96	20240104	1315	51.79	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20240614	110643	57	100.00	KONEX			N	N	N	N		N	2010	215	2	11.98	148425	79	0.00	2040	2040	1750	2060	1526	1795	1878.80	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	5	1	6020000	121	-6.09	-11.89	12	0.00	-330.00	-169.00	2375	20240104	-15.37	1315	20240603	52.85	2375	-15.37	20240104	1315	52.85	20240603	2375	-15.37	20240104	1315	52.85	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20240614	100640	57	100.00	KONEX			N	N	N	N		N	2010	215	2	11.98	148425	79	0.00	2040	2040	1750	2060	1526	1795	1878.80	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	5	1	6020000	121	-6.09	-11.89	12	0.00	-330.00	-169.00	2375	20240104	-15.37	1315	20240603	52.85	2375	-15.37	20240104	1315	52.85	20240603	2375	-15.37	20240104	1315	52.85	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20240614	090645	57	100.00	KONEX			N	N	N	N		N	2040	245	2	13.65	2040	1	0.00	2040	2040	2040	2060	1526	1795	2040.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	30	265	500	1070	5	1	6020000	123	-6.18	-12.07	12	0.00	-330.00	-169.00	2375	20240104	-14.11	1315	20240603	55.13	2375	-14.11	20240104	1315	55.13	20240603	2375	-14.11	20240104	1315	55.13	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
90	20240613	160636	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	1	1	6020000	108	-5.44	-10.62	12	0.00	-330.00	-169.00	2375	20240104	-24.42	1315	20240603	36.50	2375	-24.42	20240104	1315	36.50	20240603	2375	-24.42	20240104	1315	36.50	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
91	20240613	150647	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
92	20240613	140640	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
93	20240613	130640	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
94	20240613	120642	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
95	20240613	110635	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
96	20240613	100635	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
97	20240613	090644	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2110	2110	2110	2110	2110	2110	2110	30	315	500	1260	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
98	20240612	160630	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
99	20240612	150640	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
100	20240612	140634	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
101	20240612	130636	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
102	20240612	120632	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
103	20240612	110632	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
104	20240612	100634	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
105	20240612	090633	57	100.00	KONEX			N	N	N	N		N	2110	260	2	14.05	2110	1	20.00	2110	2110	2110	2125	1573	1850	2110.00	0.00	0	0	1850	1850	1850	1850	1850	1850	1850	30	275	500	1110	5	1	6020000	127	-6.39	-12.49	12	0.00	-330.00	-169.00	2375	20240104	-11.16	1315	20240603	60.46	2375	-11.16	20240104	1315	60.46	20240603	2375	-11.16	20240104	1315	60.46	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
106	20240610	160627	57	100.00	KONEX			N	N	N	N		N	2175	193	2	9.74	17775	8	17.78	2250	2250	2175	2275	1685	1982	2221.88	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	131	-6.59	-12.87	12	0.00	-330.00	-169.00	2375	20240104	-8.42	1315	20240603	65.40	2375	-8.42	20240104	1315	65.40	20240603	2375	-8.42	20240104	1315	65.40	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
107	20240610	150634	57	100.00	KONEX			N	N	N	N		N	2175	193	2	9.74	17775	8	17.78	2250	2250	2175	2275	1685	1982	2221.88	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	131	-6.59	-12.87	12	0.00	-330.00	-169.00	2375	20240104	-8.42	1315	20240603	65.40	2375	-8.42	20240104	1315	65.40	20240603	2375	-8.42	20240104	1315	65.40	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
108	20240610	140629	57	100.00	KONEX			N	N	N	N		N	2175	193	2	9.74	17775	8	17.78	2250	2250	2175	2275	1685	1982	2221.88	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	131	-6.59	-12.87	12	0.00	-330.00	-169.00	2375	20240104	-8.42	1315	20240603	65.40	2375	-8.42	20240104	1315	65.40	20240603	2375	-8.42	20240104	1315	65.40	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
109	20240610	130628	57	100.00	KONEX			N	N	N	N		N	2175	193	2	9.74	17775	8	17.78	2250	2250	2175	2275	1685	1982	2221.88	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	131	-6.59	-12.87	12	0.00	-330.00	-169.00	2375	20240104	-8.42	1315	20240603	65.40	2375	-8.42	20240104	1315	65.40	20240603	2375	-8.42	20240104	1315	65.40	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
110	20240610	120629	57	100.00	KONEX			N	N	N	N		N	2225	243	2	12.26	15600	7	15.56	2250	2250	2225	2275	1685	1982	2228.57	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	134	-6.74	-13.17	12	0.00	-330.00	-169.00	2375	20240104	-6.32	1315	20240603	69.20	2375	-6.32	20240104	1315	69.20	20240603	2375	-6.32	20240104	1315	69.20	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
111	20240610	110632	57	100.00	KONEX			N	N	N	N		N	2225	243	2	12.26	15600	7	15.56	2250	2250	2225	2275	1685	1982	2228.57	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	134	-6.74	-13.17	12	0.00	-330.00	-169.00	2375	20240104	-6.32	1315	20240603	69.20	2375	-6.32	20240104	1315	69.20	20240603	2375	-6.32	20240104	1315	69.20	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
112	20240610	100628	57	100.00	KONEX			N	N	N	N		N	2225	243	2	12.26	15600	7	15.56	2250	2250	2225	2275	1685	1982	2228.57	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	134	-6.74	-13.17	12	0.00	-330.00	-169.00	2375	20240104	-6.32	1315	20240603	69.20	2375	-6.32	20240104	1315	69.20	20240603	2375	-6.32	20240104	1315	69.20	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
113	20240610	090634	57	100.00	KONEX			N	N	N	N		N	2250	268	2	13.52	2250	1	2.22	2250	2250	2250	2275	1685	1982	2250.00	0.00	0	0	1986	1984	1983	1981	1980	1983	1980	30	293	500	1180	5	1	6020000	135	-6.82	-13.31	12	0.00	-330.00	-169.00	2375	20240104	-5.26	1315	20240603	71.10	2375	-5.26	20240104	1315	71.10	20240603	2375	-5.26	20240104	1315	71.10	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
114	20240607	160650	57	100.00	KONEX			N	N	N	N		N	1982	250	2	14.43	89196	45	4500.00	1985	1985	1982	1991	1473	1732	1982.13	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.55	1315	20240603	50.72	2375	-16.55	20240104	1315	50.72	20240603	2375	-16.55	20240104	1315	50.72	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
115	20240607	150656	57	100.00	KONEX			N	N	N	N		N	1982	250	2	14.43	89196	45	4500.00	1985	1985	1982	1991	1473	1732	1982.13	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.55	1315	20240603	50.72	2375	-16.55	20240104	1315	50.72	20240603	2375	-16.55	20240104	1315	50.72	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
116	20240607	140650	57	100.00	KONEX			N	N	N	N		N	1982	250	2	14.43	89196	45	4500.00	1985	1985	1982	1991	1473	1732	1982.13	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.55	1315	20240603	50.72	2375	-16.55	20240104	1315	50.72	20240603	2375	-16.55	20240104	1315	50.72	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
117	20240607	130646	57	100.00	KONEX			N	N	N	N		N	1982	250	2	14.43	89196	45	4500.00	1985	1985	1982	1991	1473	1732	1982.13	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.55	1315	20240603	50.72	2375	-16.55	20240104	1315	50.72	20240603	2375	-16.55	20240104	1315	50.72	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
118	20240607	120651	57	100.00	KONEX			N	N	N	N		N	1982	250	2	14.43	89196	45	4500.00	1985	1985	1982	1991	1473	1732	1982.13	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.55	1315	20240603	50.72	2375	-16.55	20240104	1315	50.72	20240603	2375	-16.55	20240104	1315	50.72	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
119	20240607	110643	57	100.00	KONEX			N	N	N	N		N	1983	251	2	14.49	7934	4	400.00	1985	1985	1983	1991	1473	1732	1983.50	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.01	-11.73	12	0.00	-330.00	-169.00	2375	20240104	-16.51	1315	20240603	50.80	2375	-16.51	20240104	1315	50.80	20240603	2375	-16.51	20240104	1315	50.80	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
120	20240607	100651	57	100.00	KONEX			N	N	N	N		N	1985	253	2	14.61	1985	1	100.00	1985	1985	1985	1991	1473	1732	1985.00	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.02	-11.75	12	0.00	-330.00	-169.00	2375	20240104	-16.42	1315	20240603	50.95	2375	-16.42	20240104	1315	50.95	20240603	2375	-16.42	20240104	1315	50.95	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
121	20240607	090649	57	100.00	KONEX			N	N	N	N		N	1985	253	2	14.61	1985	1	100.00	1985	1985	1985	1991	1473	1732	1985.00	0.00	0	0	1732	1732	1732	1732	1732	1732	1732	30	259	500	1030	1	1	6020000	119	-6.02	-11.75	12	0.00	-330.00	-169.00	2375	20240104	-16.42	1315	20240603	50.95	2375	-16.42	20240104	1315	50.95	20240603	2375	-16.42	20240104	1315	50.95	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
122	20240605	160648	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
123	20240605	150644	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
124	20240605	140646	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
125	20240605	130647	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
126	20240605	120645	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
127	20240605	110646	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
128	20240605	100646	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
129	20240605	090645	57	100.00	KONEX			N	N	N	N		N	1732	225	2	14.93	1732	1	16.67	1732	1732	1732	1733	1281	1507	1732.00	0.00	0	0	1507	1507	1507	1507	1507	1507	1507	30	226	500	900	1	1	6020000	104	-5.25	-10.25	12	0.00	-330.00	-169.00	2375	20240104	-27.07	1315	20240603	31.71	2375	-27.07	20240104	1315	31.71	20240603	2375	-27.07	20240104	1315	31.71	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
130	20240604	160640	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
131	20240604	150640	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
132	20240604	140642	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
133	20240604	130639	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
134	20240604	120638	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
135	20240604	110635	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
136	20240604	100638	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	9042	6	6.67	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
137	20240604	090638	57	100.00	KONEX			N	N	N	N		N	1507	-265	4	-14.95	1507	1	1.11	1507	1507	1507	2035	1507	1772	1507.00	0.00	0	0	2083	1927	1621	1465	1159	2005	1543	30	263	500	1060	1	1	6020000	91	-4.57	-8.92	12	0.00	-330.00	-169.00	2375	20240104	-36.55	1315	20240603	14.60	2375	-36.55	20240104	1315	14.60	20240603	2375	-36.55	20240104	1315	14.60	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
138	20240603	160631	57	100.00	KONEX	신저가		N	N	N	N		N	1772	225	2	14.54	128774	90	9000.00	1700	1777	1315	1779	1315	1547	1430.82	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.37	-10.49	12	0.00	-330.00	-169.00	2375	20240104	-25.39	1315	20240603	34.75	2375	-25.39	20240104	1315	34.75	20240603	2375	-25.39	20240104	1315	34.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
139	20240603	150632	57	100.00	KONEX	신저가		N	N	N	N		N	1772	225	2	14.54	128774	90	9000.00	1700	1777	1315	1779	1315	1547	1430.82	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.37	-10.49	12	0.00	-330.00	-169.00	2375	20240104	-25.39	1315	20240603	34.75	2375	-25.39	20240104	1315	34.75	20240603	2375	-25.39	20240104	1315	34.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
140	20240603	140629	57	100.00	KONEX	신저가		N	N	N	N		N	1772	225	2	14.54	128774	90	9000.00	1700	1777	1315	1779	1315	1547	1430.82	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.37	-10.49	12	0.00	-330.00	-169.00	2375	20240104	-25.39	1315	20240603	34.75	2375	-25.39	20240104	1315	34.75	20240603	2375	-25.39	20240104	1315	34.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
141	20240603	130631	57	100.00	KONEX	신저가		N	N	N	N		N	1772	225	2	14.54	128774	90	9000.00	1700	1777	1315	1779	1315	1547	1430.82	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.37	-10.49	12	0.00	-330.00	-169.00	2375	20240104	-25.39	1315	20240603	34.75	2375	-25.39	20240104	1315	34.75	20240603	2375	-25.39	20240104	1315	34.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
142	20240603	120631	57	100.00	KONEX	신저가		N	N	N	N		N	1772	225	2	14.54	128774	90	9000.00	1700	1777	1315	1779	1315	1547	1430.82	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.37	-10.49	12	0.00	-330.00	-169.00	2375	20240104	-25.39	1315	20240603	34.75	2375	-25.39	20240104	1315	34.75	20240603	2375	-25.39	20240104	1315	34.75	20240603	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
143	20240603	110626	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	59402	39	3900.00	1700	1777	1450	1779	1315	1547	1523.13	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.38	-10.50	12	0.00	-330.00	-169.00	2375	20240104	-25.26	1318	20230721	34.67	2375	-25.26	20240104	1348	31.68	20240530	2375	-25.26	20240104	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
144	20240603	100625	57	100.00	KONEX			N	N	N	N		N	1775	228	2	14.74	59402	39	3900.00	1700	1777	1450	1779	1315	1547	1523.13	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	107	-5.38	-10.50	12	0.00	-330.00	-169.00	2375	20240104	-25.26	1318	20230721	34.67	2375	-25.26	20240104	1348	31.68	20240530	2375	-25.26	20240104	1318	34.67	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
145	20240603	090624	57	100.00	KONEX			N	N	N	N		N	1700	153	2	9.89	1700	1	100.00	1700	1700	1700	1779	1315	1547	1700.00	0.00	0	0	1547	1547	1547	1547	1547	1547	1547	30	232	500	920	1	1	6020000	102	-5.15	-10.06	12	0.00	-330.00	-169.00	2375	20240104	-28.42	1318	20230721	28.98	2375	-28.42	20240104	1348	26.11	20240530	2375	-28.42	20240104	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N