KissMeData/086460/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	160719	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240628	150731	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240628	140730	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240628	130729	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240628	120729	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240628	110717	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240628	100714	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240628	090715	57	100.00	KONEX			N	N	N	N		N	4090	180	2	4.60	4090	1	100.00	4090	4090	4090	4495	3325	3910	4090.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.38	1890	20240604	116.40	8240	-50.36	20240409	1890	116.40	20240604	10070	-59.38	20230901	1890	116.40	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240627	160710	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
11	20240627	150717	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
12	20240627	140713	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
13	20240627	130713	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
14	20240627	120715	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
15	20240627	110715	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
16	20240627	100714	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
17	20240627	090714	54	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	3910	1	100.00	3910	3910	3910	5280	3910	4595	3910.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	10070	-61.17	20230901	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
18	20240626	160712	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
19	20240626	150714	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
20	20240626	140712	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
21	20240626	130714	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
22	20240626	120713	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
23	20240626	110713	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
24	20240626	100712	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
25	20240626	090713	54	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	4595	1	100.00	4595	4595	4595	5160	3825	4495	4595.00	0.00	0	0	4495	4495	4495	4495	4495	4495	4495	15	665	500	2690	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	10070	-54.37	20230901	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
26	20240625	160712	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240625	150708	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240625	140712	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240625	130713	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240625	120715	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240625	110714	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240625	100711	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240625	090712	57	100.00	KONEX			N	N	N	N		N	4495	350	2	8.44	4495	1	100.00	4495	4495	4495	4765	3525	4145	4495.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	15	620	500	2480	5	1	2939400	132	-1.67	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.36	1890	20240604	137.83	8240	-45.45	20240409	1890	137.83	20240604	10070	-55.36	20230901	1890	137.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240624	160709	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240624	150710	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240624	140711	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240624	130708	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240624	120709	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240624	110712	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240624	100709	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240624	090710	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4145	1	1.41	4145	4145	4145	4765	3525	4145	4145.00	0.00	0	0	4548	4346	3948	3746	3348	4147	3547	15	620	500	2480	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240621	160647	57	100.00	KONEX			N	N	N	N		N	4145	500	2	13.72	259795	71	591.67	4150	4150	3550	4190	3100	3645	3659.08	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.84	1890	20240604	119.31	8240	-49.70	20240409	1890	119.31	20240604	10070	-58.84	20230901	1890	119.31	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240621	150646	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240621	140646	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240621	130648	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240621	120650	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240621	110648	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240621	100646	57	100.00	KONEX			N	N	N	N		N	3550	-95	5	-2.61	11850	3	25.00	4150	4150	3550	4190	3100	3645	3950.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	104	-1.32	0.87	12	0.00	-2691.00	4096.00	10070	20230901	-64.75	1890	20240604	87.83	8240	-56.92	20240409	1890	87.83	20240604	10070	-64.75	20230901	1890	87.83	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240621	090649	57	100.00	KONEX			N	N	N	N		N	4150	505	2	13.85	8300	2	16.67	4150	4150	4150	4190	3100	3645	4150.00	0.00	0	0	4731	4187	3751	3207	2771	3970	2990	15	545	500	2180	5	1	2939400	122	-1.54	1.01	12	0.00	-2691.00	4096.00	10070	20230901	-58.79	1890	20240604	119.58	8240	-49.64	20240409	1890	119.58	20240604	10070	-58.79	20230901	1890	119.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240620	160644	57	100.00	KONEX			N	N	N	N		N	3645	-255	5	-6.54	42635	12	1200.00	3900	4295	3315	4485	3315	3900	3552.92	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	107	-1.35	0.89	12	0.00	-2691.00	4096.00	10070	20230901	-63.80	1890	20240604	92.86	8240	-55.76	20240409	1890	92.86	20240604	10070	-63.80	20230901	1890	92.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240620	150645	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240620	140646	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240620	130645	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240620	120645	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240620	110647	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240620	100646	57	100.00	KONEX			N	N	N	N		N	4275	375	2	9.62	38990	11	1100.00	3900	4295	3315	4485	3315	3900	3544.55	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.55	1890	20240604	126.19	8240	-48.12	20240409	1890	126.19	20240604	10070	-57.55	20230901	1890	126.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240620	090652	57	100.00	KONEX			N	N	N	N		N	4295	395	2	10.13	8195	2	200.00	3900	4295	3900	4485	3315	3900	4097.50	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	15	585	500	2340	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240619	160643	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240619	150641	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240619	140647	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240619	130640	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240619	120641	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240619	110642	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240619	100644	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240619	090651	57	100.00	KONEX			N	N	N	N		N	3900	-685	4	-14.94	3900	1	100.00	3900	3900	3900	5270	3900	4585	3900.00	0.00	0	0	4585	4585	4585	4585	4585	4585	4585	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.27	1890	20240604	106.35	8240	-52.67	20240409	1890	106.35	20240604	10070	-61.27	20230901	1890	106.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240618	160638	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240618	150636	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240618	140639	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240618	130642	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240618	120643	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240618	110640	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240618	100640	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240618	090646	57	100.00	KONEX			N	N	N	N		N	4585	-5	5	-0.11	4585	1	100.00	4585	4585	4585	5270	3905	4590	4585.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	135	-1.70	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.47	1890	20240604	142.59	8240	-44.36	20240409	1890	142.59	20240604	10070	-54.47	20230901	1890	142.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240617	160635	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240617	150639	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240617	140632	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240617	130633	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240617	120634	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240617	110628	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240617	100629	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240617	090633	57	100.00	KONEX			N	N	N	N		N	4590	585	2	14.61	4590	1	1.61	4590	4590	4590	4605	3405	4005	4590.00	0.00	0	0	4715	4360	3695	3340	2675	4027	3007	15	600	500	2400	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240614	160538	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240614	150539	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240614	140538	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240614	130538	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240614	120543	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240614	110623	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240614	100621	57	100.00	KONEX			N	N	N	N		N	4005	460	2	12.98	189855	62	14.03	4050	4050	3030	4075	3015	3545	3062.18	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	118	-1.49	0.98	12	0.00	-2691.00	4096.00	10070	20230901	-60.23	1890	20240604	111.90	8240	-51.40	20240409	1890	111.90	20240604	10070	-60.23	20230901	1890	111.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240614	090624	57	100.00	KONEX			N	N	N	N		N	4050	505	2	14.25	4050	1	0.23	4050	4050	4050	4075	3015	3545	4050.00	0.00	0	0	4371	3957	3751	3337	3131	3855	3235	15	530	500	2120	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.78	1890	20240604	114.29	8240	-50.85	20240409	1890	114.29	20240604	10070	-59.78	20230901	1890	114.29	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240613	160616	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240613	150627	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240613	140620	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240613	130620	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240613	120622	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240613	110616	57	100.00	KONEX			N	N	N	N		N	3545	-625	4	-14.99	1648725	442	22100.00	4160	4165	3545	4795	3545	4170	3730.15	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	104	-1.32	0.87	12	0.02	-2691.00	4096.00	10070	20230901	-64.80	1890	20240604	87.57	8240	-56.98	20240409	1890	87.57	20240604	10070	-64.80	20230901	1890	87.57	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240613	100616	57	100.00	KONEX			N	N	N	N		N	4165	-5	5	-0.12	1007080	261	13050.00	4160	4165	3545	4795	3545	4170	3858.54	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	122	-1.55	1.02	12	0.01	-2691.00	4096.00	10070	20230901	-58.64	1890	20240604	120.37	8240	-49.45	20240409	1890	120.37	20240604	10070	-58.64	20230901	1890	120.37	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240613	090624	57	100.00	KONEX			N	N	N	N		N	4160	-10	5	-0.24	4160	1	50.00	4160	4160	4160	4795	3545	4170	4160.00	0.00	0	0	4170	4170	4170	4170	4170	4170	4170	15	625	500	2500	5	1	2939400	122	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.69	1890	20240604	120.11	8240	-49.51	20240409	1890	120.11	20240604	10070	-58.69	20230901	1890	120.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240612	160611	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240612	150620	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240612	140615	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240612	130614	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240612	120612	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240612	110613	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240612	100614	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240612	090614	57	100.00	KONEX			N	N	N	N		N	4170	525	2	14.40	8340	2	50.00	4170	4170	4170	4190	3100	3645	4170.00	0.00	0	0	4515	4080	3515	3080	2515	3797	2797	15	545	500	2180	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.59	1890	20240604	120.63	8240	-49.39	20240409	1890	120.63	20240604	10070	-58.59	20230901	1890	120.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240610	160608	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240610	150615	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240610	140611	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240610	130608	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240610	120609	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240610	110613	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240610	100609	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240610	090615	57	100.00	KONEX			N	N	N	N		N	3470	445	2	14.71	6495	2	50.00	3025	3470	3025	3475	2575	3025	3247.50	0.00	0	0	3031	3027	3026	3022	3021	3027	3022	15	450	500	1810	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	10070	20230901	-65.54	1890	20240604	83.60	8240	-57.89	20240409	1890	83.60	20240604	10070	-65.54	20230901	1890	83.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240607	160629	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240607	150635	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240607	140630	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240607	130625	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20240607	120630	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20240607	110623	57	100.00	KONEX			N	N	N	N		N	3025	215	2	7.65	12105	4	3.28	3030	3030	3025	3230	2390	2810	3026.25	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.12	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.96	1890	20240604	60.05	8240	-63.29	20240409	1890	60.05	20240604	10070	-69.96	20230901	1890	60.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20240607	100630	57	100.00	KONEX			N	N	N	N		N	3030	220	2	7.83	3030	1	0.82	3030	3030	3030	3230	2390	2810	3030.00	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.13	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.91	1890	20240604	60.32	8240	-63.23	20240409	1890	60.32	20240604	10070	-69.91	20230901	1890	60.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20240607	090628	57	100.00	KONEX			N	N	N	N		N	3030	220	2	7.83	3030	1	0.82	3030	3030	3030	3230	2390	2810	3030.00	0.00	0	0	3330	3070	2600	2340	1870	2835	2105	15	420	500	1680	5	1	2939400	89	-1.13	0.74	12	0.00	-2691.00	4096.00	10070	20230901	-69.91	1890	20240604	60.32	8240	-63.23	20240409	1890	60.32	20240604	10070	-69.91	20230901	1890	60.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20240605	160628	57	100.00	KONEX			N	N	N	N		N	2810	320	2	12.85	273720	122	8.60	2860	2860	2130	2860	2120	2490	2243.61	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	83	-1.04	0.69	12	0.00	-2691.00	4096.00	10070	20230901	-72.10	1890	20240604	48.68	8240	-65.90	20240409	1890	48.68	20240604	10070	-72.10	20230901	1890	48.68	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20240605	150623	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	186410	87	6.13	2860	2860	2130	2860	2120	2490	2142.64	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.17	1890	20240604	32.28	8240	-69.66	20240409	1890	32.28	20240604	10070	-75.17	20230901	1890	32.28	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20240605	140626	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	186410	87	6.13	2860	2860	2130	2860	2120	2490	2142.64	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.17	1890	20240604	32.28	8240	-69.66	20240409	1890	32.28	20240604	10070	-75.17	20230901	1890	32.28	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20240605	130627	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	186410	87	6.13	2860	2860	2130	2860	2120	2490	2142.64	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.17	1890	20240604	32.28	8240	-69.66	20240409	1890	32.28	20240604	10070	-75.17	20230901	1890	32.28	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20240605	120624	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	186410	87	6.13	2860	2860	2130	2860	2120	2490	2142.64	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.17	1890	20240604	32.28	8240	-69.66	20240409	1890	32.28	20240604	10070	-75.17	20230901	1890	32.28	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20240605	110626	57	100.00	KONEX			N	N	N	N		N	2130	-360	5	-14.46	45460	21	1.48	2860	2860	2130	2860	2120	2490	2164.76	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	63	-0.79	0.52	12	0.00	-2691.00	4096.00	10070	20230901	-78.85	1890	20240604	12.70	8240	-74.15	20240409	1890	12.70	20240604	10070	-78.85	20230901	1890	12.70	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20240605	100626	57	100.00	KONEX			N	N	N	N		N	2860	370	1	14.86	2860	1	0.07	2860	2860	2860	2860	2120	2490	2860.00	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	84	-1.06	0.70	12	0.00	-2691.00	4096.00	10070	20230901	-71.60	1890	20240604	51.32	8240	-65.29	20240409	1890	51.32	20240604	10070	-71.60	20230901	1890	51.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20240605	090624	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2890	2690	2290	2090	1690	2790	2190	15	370	500	1490	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.27	1890	20240604	31.75	8240	-69.78	20240409	1890	31.75	20240604	10070	-75.27	20230901	1890	31.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20240604	160620	57	100.00	KONEX	신저가		N	N	N	N		N	2490	270	2	12.16	2744589	1419	363.85	2490	2490	1890	2550	1890	2220	1934.17	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	5	1	2939400	73	-0.93	0.61	12	0.05	-2691.00	4096.00	10070	20230901	-75.27	1890	20240604	31.75	8240	-69.78	20240409	1890	31.75	20240604	10070	-75.27	20230901	1890	31.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20240604	150620	57	100.00	KONEX	신저가		N	N	N	N		N	1990	-230	5	-10.36	1627019	860	220.51	2490	2490	1890	2550	1890	2220	1891.88	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	1	1	2939400	58	-0.74	0.49	12	0.03	-2691.00	4096.00	10070	20230901	-80.24	1890	20240604	5.29	8240	-75.85	20240409	1890	5.29	20240604	10070	-80.24	20230901	1890	5.29	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20240604	140622	57	100.00	KONEX	신저가		N	N	N	N		N	1890	-330	4	-14.86	1625029	859	220.26	2490	2490	1890	2550	1890	2220	1891.77	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	1	1	2939400	56	-0.70	0.46	12	0.03	-2691.00	4096.00	10070	20230901	-81.23	1890	20240604	0.00	8240	-77.06	20240409	1890	0.00	20240604	10070	-81.23	20230901	1890	0.00	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20240604	130619	57	100.00	KONEX	신저가		N	N	N	N		N	1990	-230	5	-10.36	1379329	729	186.92	2490	2490	1890	2550	1890	2220	1892.08	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	1	1	2939400	58	-0.74	0.49	12	0.02	-2691.00	4096.00	10070	20230901	-80.24	1890	20240604	5.29	8240	-75.85	20240409	1890	5.29	20240604	10070	-80.24	20230901	1890	5.29	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20240604	120618	57	100.00	KONEX			N	N	N	N		N	2490	270	2	12.16	2490	1	0.26	2490	2490	2490	2550	1890	2220	2490.00	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.27	2220	20240603	12.16	8240	-69.78	20240409	2220	12.16	20240603	10070	-75.27	20230901	2220	12.16	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20240604	110615	57	100.00	KONEX			N	N	N	N		N	2490	270	2	12.16	2490	1	0.26	2490	2490	2490	2550	1890	2220	2490.00	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.27	2220	20240603	12.16	8240	-69.78	20240409	2220	12.16	20240603	10070	-75.27	20230901	2220	12.16	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20240604	100618	57	100.00	KONEX			N	N	N	N		N	2490	270	2	12.16	2490	1	0.26	2490	2490	2490	2550	1890	2220	2490.00	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.27	2220	20240603	12.16	8240	-69.78	20240409	2220	12.16	20240603	10070	-75.27	20230901	2220	12.16	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20240604	090619	57	100.00	KONEX			N	N	N	N		N	2490	270	2	12.16	2490	1	0.26	2490	2490	2490	2550	1890	2220	2490.00	0.00	0	0	3180	2700	2460	1980	1740	2580	1860	15	330	500	1330	5	1	2939400	73	-0.93	0.61	12	0.00	-2691.00	4096.00	10070	20230901	-75.27	2220	20240603	12.16	8240	-69.78	20240409	2220	12.16	20240603	10070	-75.27	20230901	2220	12.16	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20240603	160612	57	100.00	KONEX	신저가		N	N	N	N		N	2220	-390	4	-14.94	868660	390	23.04	2940	2940	2220	3000	2220	2610	2227.33	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	65	-0.82	0.54	12	0.01	-2691.00	4096.00	10070	20230901	-77.95	2220	20240603	0.00	8240	-73.06	20240409	2220	0.00	20240603	10070	-77.95	20230901	2220	0.00	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20240603	150613	57	100.00	KONEX	신저가		N	N	N	N		N	2220	-390	4	-14.94	866440	389	22.98	2940	2940	2220	3000	2220	2610	2227.35	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	65	-0.82	0.54	12	0.01	-2691.00	4096.00	10070	20230901	-77.95	2220	20240603	0.00	8240	-73.06	20240409	2220	0.00	20240603	10070	-77.95	20230901	2220	0.00	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20240603	140609	57	100.00	KONEX	신저가		N	N	N	N		N	2220	-390	4	-14.94	866440	389	22.98	2940	2940	2220	3000	2220	2610	2227.35	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	65	-0.82	0.54	12	0.01	-2691.00	4096.00	10070	20230901	-77.95	2220	20240603	0.00	8240	-73.06	20240409	2220	0.00	20240603	10070	-77.95	20230901	2220	0.00	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20240603	130612	57	100.00	KONEX	신저가		N	N	N	N		N	2925	315	2	12.07	255940	114	6.73	2940	2940	2220	3000	2220	2610	2245.09	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	86	-1.09	0.71	12	0.00	-2691.00	4096.00	10070	20230901	-70.95	2220	20240603	31.76	8240	-64.50	20240409	2220	31.76	20240603	10070	-70.95	20230901	2220	31.76	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20240603	120612	57	100.00	KONEX	신저가		N	N	N	N		N	2925	315	2	12.07	255940	114	6.73	2940	2940	2220	3000	2220	2610	2245.09	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	86	-1.09	0.71	12	0.00	-2691.00	4096.00	10070	20230901	-70.95	2220	20240603	31.76	8240	-64.50	20240409	2220	31.76	20240603	10070	-70.95	20230901	2220	31.76	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20240603	110607	57	100.00	KONEX	신저가		N	N	N	N		N	2925	315	2	12.07	255940	114	6.73	2940	2940	2220	3000	2220	2610	2245.09	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	86	-1.09	0.71	12	0.00	-2691.00	4096.00	10070	20230901	-70.95	2220	20240603	31.76	8240	-64.50	20240409	2220	31.76	20240603	10070	-70.95	20230901	2220	31.76	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20240603	100605	57	100.00	KONEX	신저가		N	N	N	N		N	2935	325	2	12.45	188635	84	4.96	2940	2940	2220	3000	2220	2610	2245.65	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	10070	20230901	-70.85	2220	20240603	32.21	8240	-64.38	20240409	2220	32.21	20240603	10070	-70.85	20230901	2220	32.21	20240603	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20240603	090604	57	100.00	KONEX			N	N	N	N		N	2940	330	2	12.64	2940	1	0.06	2940	2940	2940	3000	2220	2610	2940.00	0.00	0	0	2623	2616	2613	2606	2603	2615	2605	15	390	500	1560	5	1	2939400	86	-1.09	0.72	12	0.00	-2691.00	4096.00	10070	20230901	-70.80	2610	20240531	12.64	8240	-64.32	20240409	2610	12.64	20240531	10070	-70.80	20230901	2610	12.64	20240531	0.00	N	086460	500	14 억		0	N	N	0	N	00	N