KissMeData/176750/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	160930	57	100.00	KONEX	신고가		N	N	N	N		N	10400	-220	5	-2.07	137775730	13087	134.58	10620	10700	10200	12210	9030	10620	10527.68	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2811	70.27	11.39	12	0.05	148.00	913.00	10700	20240628	-2.80	5050	20231221	105.94	10700	-2.80	20240628	5300	96.23	20240102	10700	-2.80	20240628	5050	105.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20240628	150943	57	100.00	KONEX	신고가		N	N	N	N		N	10350	-270	5	-2.54	135082090	12828	131.92	10620	10700	10200	12210	9030	10620	10530.25	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2797	69.93	11.34	12	0.05	148.00	913.00	10700	20240628	-3.27	5050	20231221	104.95	10700	-3.27	20240628	5300	95.28	20240102	10700	-3.27	20240628	5050	104.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20240628	140942	57	100.00	KONEX	신고가		N	N	N	N		N	10200	-420	5	-3.95	130238070	12361	127.12	10620	10700	10200	12210	9030	10620	10536.21	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2757	68.92	11.17	12	0.05	148.00	913.00	10700	20240628	-4.67	5050	20231221	101.98	10700	-4.67	20240628	5300	92.45	20240102	10700	-4.67	20240628	5050	101.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20240628	130941	57	100.00	KONEX	신고가		N	N	N	N		N	10650	30	2	0.28	83796850	7874	80.97	10620	10700	10550	12210	9030	10620	10642.22	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2878	71.96	11.66	12	0.03	148.00	913.00	10700	20240628	-0.47	5050	20231221	110.89	10700	-0.47	20240628	5300	100.94	20240102	10700	-0.47	20240628	5050	110.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20240628	120940	57	100.00	KONEX	신고가		N	N	N	N		N	10600	-20	5	-0.19	76714100	7206	74.11	10620	10700	10550	12210	9030	10620	10645.86	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2865	71.62	11.61	12	0.03	148.00	913.00	10700	20240628	-0.93	5050	20231221	109.90	10700	-0.93	20240628	5300	100.00	20240102	10700	-0.93	20240628	5050	109.90	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20240628	110924	57	100.00	KONEX	신고가		N	N	N	N		N	10650	30	2	0.28	66219590	6216	63.92	10620	10700	10550	12210	9030	10620	10653.09	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2878	71.96	11.66	12	0.02	148.00	913.00	10700	20240628	-0.47	5050	20231221	110.89	10700	-0.47	20240628	5300	100.94	20240102	10700	-0.47	20240628	5050	110.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20240628	100921	57	100.00	KONEX	신고가		N	N	N	N		N	10650	30	2	0.28	33383680	3132	32.21	10620	10700	10550	12210	9030	10620	10658.90	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2878	71.96	11.66	12	0.01	148.00	913.00	10700	20240628	-0.47	5050	20231221	110.89	10700	-0.47	20240628	5300	100.94	20240102	10700	-0.47	20240628	5050	110.89	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20240628	090923	57	100.00	KONEX	신고가		N	N	N	N		N	10620	0	3	0.00	95580	9	0.09	10620	10620	10620	12210	9030	10620	10620.00	0.00	0	0	10973	10796	10443	10266	9913	10885	10355	135	1590	500	7220	10	1	27025220	2870	71.76	11.63	12	0.00	148.00	913.00	10620	20240627	0.00	5050	20231221	110.30	10620	0.00	20240627	5300	100.38	20240102	10620	0.00	20240627	5050	110.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20240627	160916	57	100.00	KONEX	신고가		N	N	N	N		N	10620	330	2	3.21	99858430	9724	121.78	10290	10620	10090	11830	8750	10290	10269.27	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2870	71.76	11.63	12	0.04	148.00	913.00	10620	20240627	0.00	5050	20231221	110.30	10620	0.00	20240627	5300	100.38	20240102	10620	0.00	20240627	5050	110.30	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20240627	150923	57	100.00	KONEX			N	N	N	N		N	10350	60	2	0.58	78756840	7706	96.51	10290	10350	10090	11830	8750	10290	10220.20	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2797	69.93	11.34	12	0.03	148.00	913.00	10500	20240621	-1.43	5050	20231221	104.95	10500	-1.43	20240621	5300	95.28	20240102	10500	-1.43	20240621	5050	104.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20240627	140920	57	100.00	KONEX			N	N	N	N		N	10280	-10	5	-0.10	53979760	5303	66.41	10290	10300	10090	11830	8750	10290	10179.10	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2778	69.46	11.26	12	0.02	148.00	913.00	10500	20240621	-2.10	5050	20231221	103.56	10500	-2.10	20240621	5300	93.96	20240102	10500	-2.10	20240621	5050	103.56	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20240627	130920	57	100.00	KONEX			N	N	N	N		N	10240	-50	5	-0.49	48642200	4783	59.90	10290	10300	10090	11830	8750	10290	10169.81	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2767	69.19	11.22	12	0.02	148.00	913.00	10500	20240621	-2.48	5050	20231221	102.77	10500	-2.48	20240621	5300	93.21	20240102	10500	-2.48	20240621	5050	102.77	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20240627	120922	57	100.00	KONEX			N	N	N	N		N	10200	-90	5	-0.87	33865080	3322	41.60	10290	10300	10100	11830	8750	10290	10194.18	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2757	68.92	11.17	12	0.01	148.00	913.00	10500	20240621	-2.86	5050	20231221	101.98	10500	-2.86	20240621	5300	92.45	20240102	10500	-2.86	20240621	5050	101.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20240627	110921	57	100.00	KONEX			N	N	N	N		N	10200	-90	5	-0.87	20564920	2012	25.20	10290	10300	10190	11830	8750	10290	10221.13	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2757	68.92	11.17	12	0.01	148.00	913.00	10500	20240621	-2.86	5050	20231221	101.98	10500	-2.86	20240621	5300	92.45	20240102	10500	-2.86	20240621	5050	101.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20240627	100921	57	100.00	KONEX			N	N	N	N		N	10270	-20	5	-0.19	11694170	1145	14.34	10290	10300	10190	11830	8750	10290	10213.25	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2775	69.39	11.25	12	0.00	148.00	913.00	10500	20240621	-2.19	5050	20231221	103.37	10500	-2.19	20240621	5300	93.77	20240102	10500	-2.19	20240621	5050	103.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20240627	090920	57	100.00	KONEX			N	N	N	N		N	10300	10	2	0.10	1029010	100	1.25	10290	10300	10290	11830	8750	10290	10290.10	0.00	0	0	10463	10376	10313	10226	10163	10345	10195	135	1540	500	6990	10	1	27025220	2784	69.59	11.28	12	0.00	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20240626	160917	57	100.00	KONEX			N	N	N	N		N	10290	-50	5	-0.48	82474810	7985	96.03	10330	10400	10250	11890	8790	10340	10328.72	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2781	69.53	11.27	12	0.03	148.00	913.00	10500	20240621	-2.00	5050	20231221	103.76	10500	-2.00	20240621	5300	94.15	20240102	10500	-2.00	20240621	5050	103.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20240626	150921	57	100.00	KONEX			N	N	N	N		N	10300	-40	5	-0.39	76039810	7360	88.51	10330	10400	10250	11890	8790	10340	10331.50	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2784	69.59	11.28	12	0.03	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20240626	140918	57	100.00	KONEX			N	N	N	N		N	10340	0	3	0.00	68877350	6667	80.18	10330	10400	10250	11890	8790	10340	10331.09	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2794	69.86	11.33	12	0.02	148.00	913.00	10500	20240621	-1.52	5050	20231221	104.75	10500	-1.52	20240621	5300	95.09	20240102	10500	-1.52	20240621	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20240626	130920	57	100.00	KONEX			N	N	N	N		N	10350	10	2	0.10	67307660	6515	78.35	10330	10400	10250	11890	8790	10340	10331.18	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2797	69.93	11.34	12	0.02	148.00	913.00	10500	20240621	-1.43	5050	20231221	104.95	10500	-1.43	20240621	5300	95.28	20240102	10500	-1.43	20240621	5050	104.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20240626	120918	57	100.00	KONEX			N	N	N	N		N	10350	10	2	0.10	55562410	5380	64.70	10330	10400	10250	11890	8790	10340	10327.59	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2797	69.93	11.34	12	0.02	148.00	913.00	10500	20240621	-1.43	5050	20231221	104.95	10500	-1.43	20240621	5300	95.28	20240102	10500	-1.43	20240621	5050	104.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20240626	110920	57	100.00	KONEX			N	N	N	N		N	10290	-50	5	-0.48	19926860	1927	23.17	10330	10400	10250	11890	8790	10340	10340.87	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2781	69.53	11.27	12	0.01	148.00	913.00	10500	20240621	-2.00	5050	20231221	103.76	10500	-2.00	20240621	5300	94.15	20240102	10500	-2.00	20240621	5050	103.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20240626	100917	57	100.00	KONEX			N	N	N	N		N	10340	0	3	0.00	15488540	1497	18.00	10330	10400	10250	11890	8790	10340	10346.39	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2794	69.86	11.33	12	0.01	148.00	913.00	10500	20240621	-1.52	5050	20231221	104.75	10500	-1.52	20240621	5300	95.09	20240102	10500	-1.52	20240621	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20240626	090919	57	100.00	KONEX			N	N	N	N		N	10340	0	3	0.00	4979000	482	5.80	10330	10340	10300	11890	8790	10340	10329.88	0.00	0	0	10560	10450	10230	10120	9900	10505	10175	135	1550	500	7030	10	1	27025220	2794	69.86	11.33	12	0.00	148.00	913.00	10500	20240621	-1.52	5050	20231221	104.75	10500	-1.52	20240621	5300	95.09	20240102	10500	-1.52	20240621	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20240625	160917	57	100.00	KONEX			N	N	N	N		N	10340	20	2	0.19	84875870	8315	88.30	10320	10340	10010	11860	8780	10320	10207.56	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2794	69.86	11.33	12	0.03	148.00	913.00	10500	20240621	-1.52	5050	20231221	104.75	10500	-1.52	20240621	5300	95.09	20240102	10500	-1.52	20240621	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20240625	150914	57	100.00	KONEX			N	N	N	N		N	10330	10	2	0.10	84865530	8314	88.29	10320	10340	10010	11860	8780	10320	10207.55	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2792	69.80	11.31	12	0.03	148.00	913.00	10500	20240621	-1.62	5050	20231221	104.55	10500	-1.62	20240621	5300	94.91	20240102	10500	-1.62	20240621	5050	104.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20240625	140917	57	100.00	KONEX			N	N	N	N		N	10330	10	2	0.10	70959190	6944	73.74	10320	10340	10010	11860	8780	10320	10218.78	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2792	69.80	11.31	12	0.03	148.00	913.00	10500	20240621	-1.62	5050	20231221	104.55	10500	-1.62	20240621	5300	94.91	20240102	10500	-1.62	20240621	5050	104.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20240625	130918	57	100.00	KONEX			N	N	N	N		N	10070	-250	5	-2.42	69435220	6793	72.14	10320	10340	10010	11860	8780	10320	10221.58	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2721	68.04	11.03	12	0.03	148.00	913.00	10500	20240621	-4.10	5050	20231221	99.41	10500	-4.10	20240621	5300	90.00	20240102	10500	-4.10	20240621	5050	99.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20240625	120921	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	39307440	3866	41.05	10320	10330	10010	11860	8780	10320	10167.47	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.01	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20240625	110919	57	100.00	KONEX			N	N	N	N		N	10150	-170	5	-1.65	37797240	3717	39.47	10320	10330	10010	11860	8780	10320	10168.75	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2743	68.58	11.12	12	0.01	148.00	913.00	10500	20240621	-3.33	5050	20231221	100.99	10500	-3.33	20240621	5300	91.51	20240102	10500	-3.33	20240621	5050	100.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20240625	100917	57	100.00	KONEX			N	N	N	N		N	10320	0	3	0.00	36863330	3625	38.49	10320	10330	10010	11860	8780	10320	10169.19	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2789	69.73	11.30	12	0.01	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20240625	090917	57	100.00	KONEX			N	N	N	N		N	10190	-130	5	-1.26	12186800	1185	12.58	10320	10330	10190	11860	8780	10320	10284.22	0.00	0	0	10413	10366	10283	10236	10153	10385	10255	135	1540	500	7010	10	1	27025220	2754	68.85	11.16	12	0.00	148.00	913.00	10500	20240621	-2.95	5050	20231221	101.78	10500	-2.95	20240621	5300	92.26	20240102	10500	-2.95	20240621	5050	101.78	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20240624	160913	57	100.00	KONEX			N	N	N	N		N	10320	0	3	0.00	96710490	9417	44.89	10320	10330	10200	11860	8780	10320	10269.78	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2789	69.73	11.30	12	0.03	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20240624	150914	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	81230490	7917	37.74	10320	10330	10200	11860	8780	10320	10260.26	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.03	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20240624	140915	57	100.00	KONEX			N	N	N	N		N	10320	0	3	0.00	55178060	5372	25.61	10320	10330	10200	11860	8780	10320	10271.42	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2789	69.73	11.30	12	0.02	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20240624	130912	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	42625130	4151	19.79	10320	10330	10200	11860	8780	10320	10268.64	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.02	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20240624	120914	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	42625130	4151	19.79	10320	10330	10200	11860	8780	10320	10268.64	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.02	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20240624	110916	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	37526630	3656	17.43	10320	10330	10200	11860	8780	10320	10264.40	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.01	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20240624	100914	57	100.00	KONEX			N	N	N	N		N	10300	-20	5	-0.19	6290810	610	2.91	10320	10330	10300	11860	8780	10320	10312.80	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2784	69.59	11.28	12	0.00	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20240624	090914	57	100.00	KONEX			N	N	N	N		N	10320	0	3	0.00	103200	10	0.05	10320	10320	10320	11860	8780	10320	10320.00	0.00	0	0	10680	10500	10320	10140	9960	10410	10050	135	1540	500	7010	10	1	27025220	2789	69.73	11.30	12	0.00	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20240621	160844	57	100.00	KONEX	신고가		N	N	N	N		N	10320	-20	5	-0.19	215738960	20980	95.14	10340	10500	10140	11890	8790	10340	10283.08	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2789	69.73	11.30	12	0.08	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20240621	150844	57	100.00	KONEX	신고가		N	N	N	N		N	10300	-40	5	-0.39	211424320	20561	93.24	10340	10500	10140	11890	8790	10340	10282.78	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2784	69.59	11.28	12	0.08	148.00	913.00	10500	20240621	-1.90	5050	20231221	103.96	10500	-1.90	20240621	5300	94.34	20240102	10500	-1.90	20240621	5050	103.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20240621	140843	57	100.00	KONEX	신고가		N	N	N	N		N	10320	-20	5	-0.19	205475460	19982	90.61	10340	10500	10140	11890	8790	10340	10283.03	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2789	69.73	11.30	12	0.07	148.00	913.00	10500	20240621	-1.71	5050	20231221	104.36	10500	-1.71	20240621	5300	94.72	20240102	10500	-1.71	20240621	5050	104.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20240621	130844	57	100.00	KONEX	신고가		N	N	N	N		N	10290	-50	5	-0.48	199367540	19389	87.92	10340	10500	10140	11890	8790	10340	10282.51	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2781	69.53	11.27	12	0.07	148.00	913.00	10500	20240621	-2.00	5050	20231221	103.76	10500	-2.00	20240621	5300	94.15	20240102	10500	-2.00	20240621	5050	103.76	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20240621	120848	57	100.00	KONEX	신고가		N	N	N	N		N	10340	0	3	0.00	84122110	8112	36.79	10340	10500	10240	11890	8790	10340	10370.08	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2794	69.86	11.33	12	0.03	148.00	913.00	10500	20240621	-1.52	5050	20231221	104.75	10500	-1.52	20240621	5300	95.09	20240102	10500	-1.52	20240621	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20240621	110844	57	100.00	KONEX	신고가		N	N	N	N		N	10380	40	2	0.39	80755490	7787	35.31	10340	10500	10240	11890	8790	10340	10370.55	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2805	70.14	11.37	12	0.03	148.00	913.00	10500	20240621	-1.14	5050	20231221	105.54	10500	-1.14	20240621	5300	95.85	20240102	10500	-1.14	20240621	5050	105.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20240621	100843	57	100.00	KONEX	신고가		N	N	N	N		N	10360	20	2	0.19	40824850	3924	17.79	10340	10500	10340	11890	8790	10340	10403.89	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2800	70.00	11.35	12	0.01	148.00	913.00	10500	20240621	-1.33	5050	20231221	105.15	10500	-1.33	20240621	5300	95.47	20240102	10500	-1.33	20240621	5050	105.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20240621	090847	57	100.00	KONEX	신고가		N	N	N	N		N	10400	60	2	0.58	8867720	852	3.86	10340	10450	10340	11890	8790	10340	10408.12	0.00	0	0	10586	10462	10276	10152	9966	10525	10215	135	1550	500	7030	10	1	27025220	2811	70.27	11.39	12	0.00	148.00	913.00	10450	20240621	-0.48	5050	20231221	105.94	10450	-0.48	20240621	5300	96.23	20240102	10450	-0.48	20240621	5050	105.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20240620	160841	57	100.00	KONEX	신고가		N	N	N	N		N	10340	360	2	3.61	226220980	22052	88.27	10090	10400	10090	11470	8490	9980	10258.52	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2794	69.86	11.33	12	0.08	148.00	913.00	10400	20240620	-0.58	5050	20231221	104.75	10400	-0.58	20240620	5300	95.09	20240102	10400	-0.58	20240620	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20240620	150842	57	100.00	KONEX	신고가		N	N	N	N		N	10340	360	2	3.61	224939320	21928	87.77	10090	10400	10090	11470	8490	9980	10258.09	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2794	69.86	11.33	12	0.08	148.00	913.00	10400	20240620	-0.58	5050	20231221	104.75	10400	-0.58	20240620	5300	95.09	20240102	10400	-0.58	20240620	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20240620	140842	57	100.00	KONEX	신고가		N	N	N	N		N	10340	360	2	3.61	215871060	21050	84.26	10090	10400	10090	11470	8490	9980	10255.16	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2794	69.86	11.33	12	0.08	148.00	913.00	10400	20240620	-0.58	5050	20231221	104.75	10400	-0.58	20240620	5300	95.09	20240102	10400	-0.58	20240620	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20240620	130842	57	100.00	KONEX	신고가		N	N	N	N		N	10340	360	2	3.61	203841550	19876	79.56	10090	10400	10090	11470	8490	9980	10255.66	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2794	69.86	11.33	12	0.07	148.00	913.00	10400	20240620	-0.58	5050	20231221	104.75	10400	-0.58	20240620	5300	95.09	20240102	10400	-0.58	20240620	5050	104.75	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20240620	120841	57	100.00	KONEX	신고가		N	N	N	N		N	10350	370	2	3.71	162606010	15831	63.37	10090	10400	10090	11470	8490	9980	10271.37	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2797	69.93	11.34	12	0.06	148.00	913.00	10400	20240620	-0.48	5050	20231221	104.95	10400	-0.48	20240620	5300	95.28	20240102	10400	-0.48	20240620	5050	104.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20240620	110844	57	100.00	KONEX	신고가		N	N	N	N		N	10400	420	2	4.21	115910160	11294	45.21	10090	10400	10090	11470	8490	9980	10262.99	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2811	70.27	11.39	12	0.04	148.00	913.00	10400	20240620	0.00	5050	20231221	105.94	10400	0.00	20240620	5300	96.23	20240102	10400	0.00	20240620	5050	105.94	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20240620	100841	57	100.00	KONEX	신고가		N	N	N	N		N	10380	400	2	4.01	62532420	6133	24.55	10090	10390	10090	11470	8490	9980	10196.06	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2805	70.14	11.37	12	0.02	148.00	913.00	10390	20240620	-0.10	5050	20231221	105.54	10390	-0.10	20240620	5300	95.85	20240102	10390	-0.10	20240620	5050	105.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20240620	090847	57	100.00	KONEX			N	N	N	N		N	10090	110	2	1.10	10090000	1000	4.00	10090	10090	10090	11470	8490	9980	10090.00	0.00	0	0	10193	10086	9963	9856	9733	10025	9795	135	1490	500	6780	10	1	27025220	2727	68.18	11.05	12	0.00	148.00	913.00	10240	20240618	-1.46	5050	20231221	99.80	10240	-1.46	20240618	5300	90.38	20240102	10240	-1.46	20240618	5050	99.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20240619	160838	57	100.00	KONEX			N	N	N	N		N	9980	-120	5	-1.19	248150040	24983	58.16	10010	10070	9840	11610	8590	10100	9932.76	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2697	67.43	10.93	12	0.09	148.00	913.00	10240	20240618	-2.54	5050	20231221	97.62	10240	-2.54	20240618	5300	88.30	20240102	10240	-2.54	20240618	5050	97.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20240619	150837	57	100.00	KONEX			N	N	N	N		N	9980	-120	5	-1.19	247890560	24957	58.10	10010	10070	9840	11610	8590	10100	9932.71	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2697	67.43	10.93	12	0.09	148.00	913.00	10240	20240618	-2.54	5050	20231221	97.62	10240	-2.54	20240618	5300	88.30	20240102	10240	-2.54	20240618	5050	97.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20240619	140845	57	100.00	KONEX			N	N	N	N		N	9900	-200	5	-1.98	218975080	22049	51.33	10010	10070	9840	11610	8590	10100	9931.29	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2675	66.89	10.84	12	0.08	148.00	913.00	10240	20240618	-3.32	5050	20231221	96.04	10240	-3.32	20240618	5300	86.79	20240102	10240	-3.32	20240618	5050	96.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20240619	130835	57	100.00	KONEX			N	N	N	N		N	9980	-120	5	-1.19	195781500	19712	45.89	10010	10070	9840	11610	8590	10100	9932.10	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2697	67.43	10.93	12	0.07	148.00	913.00	10240	20240618	-2.54	5050	20231221	97.62	10240	-2.54	20240618	5300	88.30	20240102	10240	-2.54	20240618	5050	97.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20240619	120835	57	100.00	KONEX			N	N	N	N		N	9970	-130	5	-1.29	194055480	19539	45.48	10010	10070	9840	11610	8590	10100	9931.70	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2694	67.36	10.92	12	0.07	148.00	913.00	10240	20240618	-2.64	5050	20231221	97.43	10240	-2.64	20240618	5300	88.11	20240102	10240	-2.64	20240618	5050	97.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20240619	110839	57	100.00	KONEX			N	N	N	N		N	9900	-200	5	-1.98	192860480	19419	45.20	10010	10070	9840	11610	8590	10100	9931.54	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2675	66.89	10.84	12	0.07	148.00	913.00	10240	20240618	-3.32	5050	20231221	96.04	10240	-3.32	20240618	5300	86.79	20240102	10240	-3.32	20240618	5050	96.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20240619	100840	57	100.00	KONEX			N	N	N	N		N	9840	-260	5	-2.57	165285870	16629	38.71	10010	10070	9840	11610	8590	10100	9939.62	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2659	66.49	10.78	12	0.06	148.00	913.00	10240	20240618	-3.91	5050	20231221	94.85	10240	-3.91	20240618	5300	85.66	20240102	10240	-3.91	20240618	5050	94.85	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20240619	090845	57	100.00	KONEX			N	N	N	N		N	9900	-200	5	-1.98	46373670	4641	10.80	10010	10070	9900	11610	8590	10100	9992.17	0.00	0	0	10566	10332	10006	9772	9446	10450	9890	135	1510	500	6860	10	1	27025220	2675	66.89	10.84	12	0.02	148.00	913.00	10240	20240618	-3.32	5050	20231221	96.04	10240	-3.32	20240618	5300	86.79	20240102	10240	-3.32	20240618	5050	96.04	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20240618	160834	57	100.00	KONEX	신고가		N	N	N	N		N	10100	430	2	4.45	424983270	42958	182.55	9700	10240	9680	11120	8220	9670	9892.91	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2730	68.24	11.06	12	0.16	148.00	913.00	10240	20240618	-1.37	5050	20231221	100.00	10240	-1.37	20240618	5300	90.57	20240102	10240	-1.37	20240618	5050	100.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20240618	150832	57	100.00	KONEX	신고가		N	N	N	N		N	10230	560	2	5.79	422347170	42697	181.44	9700	10240	9680	11120	8220	9670	9891.73	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2765	69.12	11.20	12	0.16	148.00	913.00	10240	20240618	-0.10	5050	20231221	102.57	10240	-0.10	20240618	5300	93.02	20240102	10240	-0.10	20240618	5050	102.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20240618	140835	57	100.00	KONEX	신고가		N	N	N	N		N	10240	570	2	5.89	360272050	36546	155.30	9700	10240	9680	11120	8220	9670	9858.04	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2767	69.19	11.22	12	0.14	148.00	913.00	10240	20240618	0.00	5050	20231221	102.77	10240	0.00	20240618	5300	93.21	20240102	10240	0.00	20240618	5050	102.77	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20240618	130838	57	100.00	KONEX	신고가		N	N	N	N		N	9950	280	2	2.90	212596860	21783	92.57	9700	9950	9680	11120	8220	9670	9759.76	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2689	67.23	10.90	12	0.08	148.00	913.00	9950	20240618	0.00	5050	20231221	97.03	9950	0.00	20240618	5300	87.74	20240102	9950	0.00	20240618	5050	97.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20240618	120837	57	100.00	KONEX	신고가		N	N	N	N		N	9860	190	2	1.96	167331630	17219	73.17	9700	9860	9680	11120	8220	9670	9717.85	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2665	66.62	10.80	12	0.06	148.00	913.00	9860	20240618	0.00	5050	20231221	95.25	9860	0.00	20240618	5300	86.04	20240102	9860	0.00	20240618	5050	95.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20240618	110834	57	100.00	KONEX	신고가		N	N	N	N		N	9760	90	2	0.93	150178430	15466	65.72	9700	9850	9680	11120	8220	9670	9710.23	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2638	65.95	10.69	12	0.06	148.00	913.00	9850	20240618	-0.91	5050	20231221	93.27	9850	-0.91	20240618	5300	84.15	20240102	9850	-0.91	20240618	5050	93.27	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20240618	100833	57	100.00	KONEX	신고가		N	N	N	N		N	9680	10	2	0.10	148641950	15308	65.05	9700	9850	9680	11120	8220	9670	9710.08	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2616	65.41	10.60	12	0.06	148.00	913.00	9850	20240618	-1.73	5050	20231221	91.68	9850	-1.73	20240618	5300	82.64	20240102	9850	-1.73	20240618	5050	91.68	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20240618	090843	57	100.00	KONEX	신고가		N	N	N	N		N	9750	80	2	0.83	5485800	564	2.40	9700	9750	9700	11120	8220	9670	9726.60	0.00	0	0	9803	9736	9613	9546	9423	9770	9580	135	1450	500	6570	10	1	27025220	2635	65.88	10.68	12	0.00	148.00	913.00	9750	20240618	0.00	5050	20231221	93.07	9750	0.00	20240618	5300	83.96	20240102	9750	0.00	20240618	5050	93.07	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20240617	160828	57	100.00	KONEX	신고가		N	N	N	N		N	9670	320	2	3.42	225415830	23532	53.43	9490	9680	9490	10750	7950	9350	9579.12	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2613	65.34	10.59	12	0.09	148.00	913.00	9680	20240617	-0.10	5050	20231221	91.49	9680	-0.10	20240617	5300	82.45	20240102	9680	-0.10	20240617	5050	91.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20240617	150835	57	100.00	KONEX	신고가		N	N	N	N		N	9620	270	2	2.89	199242560	20821	47.28	9490	9680	9490	10750	7950	9350	9569.31	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2600	65.00	10.54	12	0.08	148.00	913.00	9680	20240617	-0.62	5050	20231221	90.50	9680	-0.62	20240617	5300	81.51	20240102	9680	-0.62	20240617	5050	90.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20240617	140826	57	100.00	KONEX	신고가		N	N	N	N		N	9600	250	2	2.67	191818890	20048	45.52	9490	9680	9490	10750	7950	9350	9567.98	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2594	64.86	10.51	12	0.07	148.00	913.00	9680	20240617	-0.83	5050	20231221	90.10	9680	-0.83	20240617	5300	81.13	20240102	9680	-0.83	20240617	5050	90.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20240617	130825	57	100.00	KONEX	신고가		N	N	N	N		N	9630	280	2	2.99	120093180	12558	28.51	9490	9680	9490	10750	7950	9350	9563.08	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2603	65.07	10.55	12	0.05	148.00	913.00	9680	20240617	-0.52	5050	20231221	90.69	9680	-0.52	20240617	5300	81.70	20240102	9680	-0.52	20240617	5050	90.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20240617	120826	57	100.00	KONEX	신고가		N	N	N	N		N	9670	320	2	3.42	106058890	11103	25.21	9490	9680	9490	10750	7950	9350	9552.27	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2613	65.34	10.59	12	0.04	148.00	913.00	9680	20240617	-0.10	5050	20231221	91.49	9680	-0.10	20240617	5300	82.45	20240102	9680	-0.10	20240617	5050	91.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20240617	110819	57	100.00	KONEX	신고가		N	N	N	N		N	9650	300	2	3.21	92129420	9656	21.93	9490	9650	9490	10750	7950	9350	9541.16	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2608	65.20	10.57	12	0.04	148.00	913.00	9650	20240617	0.00	5050	20231221	91.09	9650	0.00	20240617	5300	82.08	20240102	9650	0.00	20240617	5050	91.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20240617	100820	57	100.00	KONEX	신고가		N	N	N	N		N	9550	200	2	2.14	56011000	5886	13.36	9490	9570	9490	10750	7950	9350	9515.97	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2581	64.53	10.46	12	0.02	148.00	913.00	9570	20240617	-0.21	5050	20231221	89.11	9570	-0.21	20240617	5300	80.19	20240102	9570	-0.21	20240617	5050	89.11	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20240617	090825	57	100.00	KONEX	신고가		N	N	N	N		N	9500	150	2	1.60	949990	100	0.23	9490	9500	9490	10750	7950	9350	9499.90	0.00	0	0	9643	9496	9353	9206	9063	9425	9135	135	1400	500	6350	10	1	27025220	2567	64.19	10.41	12	0.00	148.00	913.00	9500	20240614	0.00	5050	20231221	88.12	9500	0.00	20240614	5300	79.25	20240102	9500	0.00	20240614	5050	88.12	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20240614	160712	57	100.00	KONEX	신고가		N	N	N	N		N	9350	50	2	0.54	414130890	44041	217.41	9400	9500	9210	10690	7910	9300	9403.30	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2527	63.18	10.24	12	0.16	148.00	913.00	9500	20240614	-1.58	5050	20231221	85.15	9500	-1.58	20240614	5300	76.42	20240102	9500	-1.58	20240614	5050	85.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20240614	150715	57	100.00	KONEX	신고가		N	N	N	N		N	9400	100	2	1.08	369797150	39291	193.96	9400	9500	9210	10690	7910	9300	9411.75	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2540	63.51	10.30	12	0.15	148.00	913.00	9500	20240614	-1.05	5050	20231221	86.14	9500	-1.05	20240614	5300	77.36	20240102	9500	-1.05	20240614	5050	86.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20240614	140713	57	100.00	KONEX	신고가		N	N	N	N		N	9400	100	2	1.08	313224200	33299	164.38	9400	9500	9210	10690	7910	9300	9406.41	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2540	63.51	10.30	12	0.12	148.00	913.00	9500	20240614	-1.05	5050	20231221	86.14	9500	-1.05	20240614	5300	77.36	20240102	9500	-1.05	20240614	5050	86.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20240614	130716	57	100.00	KONEX	신고가		N	N	N	N		N	9470	170	2	1.83	257569680	27379	135.16	9400	9500	9210	10690	7910	9300	9407.56	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2559	63.99	10.37	12	0.10	148.00	913.00	9500	20240614	-0.32	5050	20231221	87.52	9500	-0.32	20240614	5300	78.68	20240102	9500	-0.32	20240614	5050	87.52	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20240614	120717	57	100.00	KONEX	신고가		N	N	N	N		N	9450	150	2	1.61	209770860	22334	110.25	9400	9490	9210	10690	7910	9300	9392.44	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2554	63.85	10.35	12	0.08	148.00	913.00	9490	20240614	-0.42	5050	20231221	87.13	9490	-0.42	20240614	5300	78.30	20240102	9490	-0.42	20240614	5050	87.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20240614	110811	57	100.00	KONEX	신고가		N	N	N	N		N	9400	100	2	1.08	185410960	19752	97.51	9400	9490	9210	10690	7910	9300	9386.95	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2540	63.51	10.30	12	0.07	148.00	913.00	9490	20240614	-0.95	5050	20231221	86.14	9490	-0.95	20240614	5300	77.36	20240102	9490	-0.95	20240614	5050	86.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20240614	100810	57	100.00	KONEX	신고가		N	N	N	N		N	9350	50	2	0.54	81082430	8663	42.77	9400	9490	9210	10690	7910	9300	9359.62	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2527	63.18	10.24	12	0.03	148.00	913.00	9490	20240614	-1.48	5050	20231221	85.15	9490	-1.48	20240614	5300	76.42	20240102	9490	-1.48	20240614	5050	85.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20240614	090815	57	100.00	KONEX			N	N	N	N		N	9400	100	2	1.08	9400	1	0.00	9400	9400	9400	10690	7910	9300	9400.00	0.00	0	0	9833	9566	9183	8916	8533	9700	9050	135	1390	500	6320	10	1	27025220	2540	63.51	10.30	12	0.00	148.00	913.00	9450	20240613	-0.53	5050	20231221	86.14	9450	-0.53	20240613	5300	77.36	20240102	9450	-0.53	20240613	5050	86.14	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20240613	160802	57	100.00	KONEX	신고가		N	N	N	N		N	9300	300	2	3.33	185436140	20257	5.39	8800	9450	8800	10350	7650	9000	9154.18	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2513	62.84	10.19	12	0.07	148.00	913.00	9450	20240613	-1.59	5050	20231221	84.16	9450	-1.59	20240613	5300	75.47	20240102	9450	-1.59	20240613	5050	84.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20240613	150815	57	100.00	KONEX	신고가		N	N	N	N		N	9380	380	2	4.22	176820220	19334	5.14	8800	9450	8800	10350	7650	9000	9145.56	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2535	63.38	10.27	12	0.07	148.00	913.00	9450	20240613	-0.74	5050	20231221	85.74	9450	-0.74	20240613	5300	76.98	20240102	9450	-0.74	20240613	5050	85.74	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20240613	140808	57	100.00	KONEX	신고가		N	N	N	N		N	9170	170	2	1.89	113695810	12500	3.33	8800	9200	8800	10350	7650	9000	9095.66	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2478	61.96	10.04	12	0.05	148.00	913.00	9200	20240613	-0.33	5050	20231221	81.58	9200	-0.33	20240613	5300	73.02	20240102	9200	-0.33	20240613	5050	81.58	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20240613	130808	57	100.00	KONEX	신고가		N	N	N	N		N	9140	140	2	1.56	72583820	7988	2.13	8800	9200	8800	10350	7650	9000	9086.61	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2470	61.76	10.01	12	0.03	148.00	913.00	9200	20240613	-0.65	5050	20231221	80.99	9200	-0.65	20240613	5300	72.45	20240102	9200	-0.65	20240613	5050	80.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20240613	120810	57	100.00	KONEX	신고가		N	N	N	N		N	9130	130	2	1.44	63991790	7045	1.87	8800	9200	8800	10350	7650	9000	9083.29	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2467	61.69	10.00	12	0.03	148.00	913.00	9200	20240613	-0.76	5050	20231221	80.79	9200	-0.76	20240613	5300	72.26	20240102	9200	-0.76	20240613	5050	80.79	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20240613	110803	57	100.00	KONEX	신고가		N	N	N	N		N	9160	160	2	1.78	60494460	6662	1.77	8800	9200	8800	10350	7650	9000	9080.53	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2476	61.89	10.03	12	0.02	148.00	913.00	9200	20240613	-0.43	5050	20231221	81.39	9200	-0.43	20240613	5300	72.83	20240102	9200	-0.43	20240613	5050	81.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20240613	100801	57	100.00	KONEX	신고가		N	N	N	N		N	9020	20	2	0.22	28020420	3072	0.82	8800	9200	8800	10350	7650	9000	9121.23	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2438	60.95	9.88	12	0.01	148.00	913.00	9200	20240613	-1.96	5050	20231221	78.61	9200	-1.96	20240613	5300	70.19	20240102	9200	-1.96	20240613	5050	78.61	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20240613	090811	57	100.00	KONEX	신고가		N	N	N	N		N	9200	200	2	2.22	5128600	561	0.15	8800	9200	8800	10350	7650	9000	9141.89	0.00	0	0	9486	9242	8936	8692	8386	9365	8815	135	1350	500	6120	10	1	27025220	2486	62.16	10.08	12	0.00	148.00	913.00	9200	20240613	0.00	5050	20231221	82.18	9200	0.00	20240613	5300	73.58	20240102	9200	0.00	20240613	5050	82.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20240612	160756	57	100.00	KONEX	신고가		N	N	N	N		N	9000	210	2	2.39	124035120	13788	107.86	8790	9180	8630	10100	7480	8790	8995.87	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2432	60.81	9.86	12	0.05	148.00	913.00	9180	20240612	-1.96	5050	20231221	78.22	9180	-1.96	20240612	5300	69.81	20240102	9180	-1.96	20240612	5050	78.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20240612	150807	57	100.00	KONEX	신고가		N	N	N	N		N	8990	200	2	2.28	116836020	12988	101.60	8790	9180	8630	10100	7480	8790	8995.69	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2430	60.74	9.85	12	0.05	148.00	913.00	9180	20240612	-2.07	5050	20231221	78.02	9180	-2.07	20240612	5300	69.62	20240102	9180	-2.07	20240612	5050	78.02	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20240612	140800	57	100.00	KONEX	신고가		N	N	N	N		N	9000	210	2	2.39	116161120	12913	101.02	8790	9180	8630	10100	7480	8790	8995.67	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2432	60.81	9.86	12	0.05	148.00	913.00	9180	20240612	-1.96	5050	20231221	78.22	9180	-1.96	20240612	5300	69.81	20240102	9180	-1.96	20240612	5050	78.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20240612	130802	57	100.00	KONEX	신고가		N	N	N	N		N	8970	180	2	2.05	106035970	11785	92.19	8790	9180	8630	10100	7480	8790	8997.54	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2424	60.61	9.82	12	0.04	148.00	913.00	9180	20240612	-2.29	5050	20231221	77.62	9180	-2.29	20240612	5300	69.25	20240102	9180	-2.29	20240612	5050	77.62	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20240612	120758	57	100.00	KONEX	신고가		N	N	N	N		N	8990	200	2	2.28	97621210	10837	84.78	8790	9180	8630	10100	7480	8790	9008.14	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2430	60.74	9.85	12	0.04	148.00	913.00	9180	20240612	-2.07	5050	20231221	78.02	9180	-2.07	20240612	5300	69.62	20240102	9180	-2.07	20240612	5050	78.02	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20240612	110759	57	100.00	KONEX	신고가		N	N	N	N		N	9150	360	2	4.10	53898760	5976	46.75	8790	9180	8630	10100	7480	8790	9019.20	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2473	61.82	10.02	12	0.02	148.00	913.00	9180	20240612	-0.33	5050	20231221	81.19	9180	-0.33	20240612	5300	72.64	20240102	9180	-0.33	20240612	5050	81.19	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20240612	100801	57	100.00	KONEX	신고가		N	N	N	N		N	9000	210	2	2.39	30889930	3455	27.03	8790	9180	8630	10100	7480	8790	8940.65	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2432	60.81	9.86	12	0.01	148.00	913.00	9180	20240612	-1.96	5050	20231221	78.22	9180	-1.96	20240612	5300	69.81	20240102	9180	-1.96	20240612	5050	78.22	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20240612	090801	57	100.00	KONEX	신고가		N	N	N	N		N	8790	0	3	0.00	3076500	350	2.74	8790	8790	8790	10100	7480	8790	8790.00	0.00	0	0	9150	8970	8610	8430	8070	9060	8520	135	1310	500	5970	10	1	27025220	2376	59.39	9.63	12	0.00	148.00	913.00	8790	20240611	0.00	5050	20231221	74.06	8790	0.00	20240611	5300	65.85	20240102	8790	0.00	20240611	5050	74.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20240610	160753	57	100.00	KONEX			N	N	N	N		N	8250	-40	5	-0.48	43281810	5250	61.60	8250	8350	8150	9530	7050	8290	8244.15	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2230	55.74	9.04	12	0.02	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20240610	150801	57	100.00	KONEX			N	N	N	N		N	8340	50	2	0.60	28421480	3449	40.47	8250	8350	8150	9530	7050	8290	8240.50	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2254	56.35	9.13	12	0.01	148.00	913.00	8430	20240529	-1.07	5050	20231221	65.15	8430	-1.07	20240529	5300	57.36	20240102	8430	-1.07	20240529	5050	65.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20240610	140755	57	100.00	KONEX			N	N	N	N		N	8350	60	2	0.72	28413140	3448	40.46	8250	8350	8150	9530	7050	8290	8240.47	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2257	56.42	9.15	12	0.01	148.00	913.00	8430	20240529	-0.95	5050	20231221	65.35	8430	-0.95	20240529	5300	57.55	20240102	8430	-0.95	20240529	5050	65.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20240610	130753	57	100.00	KONEX			N	N	N	N		N	8330	40	2	0.48	23285680	2833	33.24	8250	8350	8150	9530	7050	8290	8219.44	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2251	56.28	9.12	12	0.01	148.00	913.00	8430	20240529	-1.19	5050	20231221	64.95	8430	-1.19	20240529	5300	57.17	20240102	8430	-1.19	20240529	5050	64.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20240610	120755	57	100.00	KONEX			N	N	N	N		N	8300	10	2	0.12	22030880	2682	31.47	8250	8350	8150	9530	7050	8290	8214.35	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2243	56.08	9.09	12	0.01	148.00	913.00	8430	20240529	-1.54	5050	20231221	64.36	8430	-1.54	20240529	5300	56.60	20240102	8430	-1.54	20240529	5050	64.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20240610	110758	57	100.00	KONEX			N	N	N	N		N	8300	10	2	0.12	17880880	2182	25.60	8250	8350	8150	9530	7050	8290	8194.72	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2243	56.08	9.09	12	0.01	148.00	913.00	8430	20240529	-1.54	5050	20231221	64.36	8430	-1.54	20240529	5300	56.60	20240102	8430	-1.54	20240529	5050	64.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20240610	100755	57	100.00	KONEX			N	N	N	N		N	8300	10	2	0.12	17465880	2132	25.01	8250	8350	8150	9530	7050	8290	8192.25	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2243	56.08	9.09	12	0.01	148.00	913.00	8430	20240529	-1.54	5050	20231221	64.36	8430	-1.54	20240529	5300	56.60	20240102	8430	-1.54	20240529	5050	64.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20240610	090800	57	100.00	KONEX			N	N	N	N		N	8250	-40	5	-0.48	49500	6	0.07	8250	8250	8250	9530	7050	8290	8250.00	0.00	0	0	8383	8336	8243	8196	8103	8360	8220	135	1240	500	5630	10	1	27025220	2230	55.74	9.04	12	0.00	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20240607	160822	57	100.00	KONEX			N	N	N	N		N	8290	40	2	0.48	69984330	8523	82.69	8250	8290	8150	9480	7020	8250	8211.23	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2240	56.01	9.08	12	0.03	148.00	913.00	8430	20240529	-1.66	5050	20231221	64.16	8430	-1.66	20240529	5300	56.42	20240102	8430	-1.66	20240529	5050	64.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20240607	150828	57	100.00	KONEX			N	N	N	N		N	8210	-40	5	-0.48	60313350	7353	71.34	8250	8290	8150	9480	7020	8250	8202.55	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2219	55.47	8.99	12	0.03	148.00	913.00	8430	20240529	-2.61	5050	20231221	62.57	8430	-2.61	20240529	5300	54.91	20240102	8430	-2.61	20240529	5050	62.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20240607	140822	57	100.00	KONEX			N	N	N	N		N	8200	-50	5	-0.61	50499270	6163	59.79	8250	8290	8150	9480	7020	8250	8193.94	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2216	55.41	8.98	12	0.02	148.00	913.00	8430	20240529	-2.73	5050	20231221	62.38	8430	-2.73	20240529	5300	54.72	20240102	8430	-2.73	20240529	5050	62.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20240607	130817	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	42881980	5238	50.82	8250	8290	8150	9480	7020	8250	8186.71	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2230	55.74	9.04	12	0.02	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20240607	120822	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	32962160	4029	39.09	8250	8290	8150	9480	7020	8250	8181.23	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2230	55.74	9.04	12	0.01	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20240607	110809	57	100.00	KONEX			N	N	N	N		N	8200	-50	5	-0.61	12256600	1503	14.58	8250	8290	8150	9480	7020	8250	8154.76	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2216	55.41	8.98	12	0.01	148.00	913.00	8430	20240529	-2.73	5050	20231221	62.38	8430	-2.73	20240529	5300	54.72	20240102	8430	-2.73	20240529	5050	62.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20240607	100823	57	100.00	KONEX			N	N	N	N		N	8150	-100	5	-1.21	12010100	1473	14.29	8250	8290	8150	9480	7020	8250	8153.50	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2203	55.07	8.93	12	0.01	148.00	913.00	8430	20240529	-3.32	5050	20231221	61.39	8430	-3.32	20240529	5300	53.77	20240102	8430	-3.32	20240529	5050	61.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20240607	090821	57	100.00	KONEX			N	N	N	N		N	8250	0	3	0.00	0	0	0.00	0	0	0	9480	7020	8250	0.00	0.00	0	0	8383	8316	8233	8166	8083	8275	8125	135	1230	500	5610	10	1	27025220	2230	55.74	9.04	12	0.00	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20240605	160819	57	100.00	KONEX			N	N	N	N		N	8250	20	2	0.24	84397560	10307	88.54	8300	8300	8150	9460	7000	8230	8188.37	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2230	55.74	9.04	12	0.04	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20240605	150815	57	100.00	KONEX			N	N	N	N		N	8240	10	2	0.12	80632630	9850	84.61	8300	8300	8150	9460	7000	8230	8186.05	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2227	55.68	9.03	12	0.04	148.00	913.00	8430	20240529	-2.25	5050	20231221	63.17	8430	-2.25	20240529	5300	55.47	20240102	8430	-2.25	20240529	5050	63.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20240605	140818	57	100.00	KONEX			N	N	N	N		N	8210	-20	5	-0.24	68848940	8420	72.33	8300	8300	8150	9460	7000	8230	8176.83	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2219	55.47	8.99	12	0.03	148.00	913.00	8430	20240529	-2.61	5050	20231221	62.57	8430	-2.61	20240529	5300	54.91	20240102	8430	-2.61	20240529	5050	62.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20240605	130818	57	100.00	KONEX			N	N	N	N		N	8240	10	2	0.12	68274440	8350	71.73	8300	8300	8150	9460	7000	8230	8176.58	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2227	55.68	9.03	12	0.03	148.00	913.00	8430	20240529	-2.25	5050	20231221	63.17	8430	-2.25	20240529	5300	55.47	20240102	8430	-2.25	20240529	5050	63.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20240605	120815	57	100.00	KONEX			N	N	N	N		N	8250	20	2	0.24	63660040	7790	66.92	8300	8300	8150	9460	7000	8230	8172.02	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2230	55.74	9.04	12	0.03	148.00	913.00	8430	20240529	-2.14	5050	20231221	63.37	8430	-2.14	20240529	5300	55.66	20240102	8430	-2.14	20240529	5050	63.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20240605	110816	57	100.00	KONEX			N	N	N	N		N	8170	-60	5	-0.73	36233480	4431	38.06	8300	8300	8160	9460	7000	8230	8177.27	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2208	55.20	8.95	12	0.02	148.00	913.00	8430	20240529	-3.08	5050	20231221	61.78	8430	-3.08	20240529	5300	54.15	20240102	8430	-3.08	20240529	5050	61.78	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20240605	100815	57	100.00	KONEX			N	N	N	N		N	8230	0	3	0.00	11549000	1411	12.12	8300	8300	8160	9460	7000	8230	8184.98	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2224	55.61	9.01	12	0.01	148.00	913.00	8430	20240529	-2.37	5050	20231221	62.97	8430	-2.37	20240529	5300	55.28	20240102	8430	-2.37	20240529	5050	62.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20240605	090814	57	100.00	KONEX			N	N	N	N		N	8230	0	3	0.00	831300	101	0.87	8300	8300	8230	9460	7000	8230	8230.69	0.00	0	0	8476	8352	8226	8102	7976	8415	8165	135	1230	500	5590	10	1	27025220	2224	55.61	9.01	12	0.00	148.00	913.00	8430	20240529	-2.37	5050	20231221	62.97	8430	-2.37	20240529	5300	55.28	20240102	8430	-2.37	20240529	5050	62.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
130	20240604	160809	57	100.00	KONEX			N	N	N	N		N	8230	20	2	0.24	95884290	11641	94.33	8200	8350	8100	9440	6980	8210	8236.77	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2224	55.61	9.01	12	0.04	148.00	913.00	8430	20240529	-2.37	5050	20231221	62.97	8430	-2.37	20240529	5300	55.28	20240102	8430	-2.37	20240529	5050	62.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
131	20240604	150808	57	100.00	KONEX			N	N	N	N		N	8340	130	2	1.58	83049270	10078	81.66	8200	8350	8100	9440	6980	8210	8240.65	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2254	56.35	9.13	12	0.04	148.00	913.00	8430	20240529	-1.07	5050	20231221	65.15	8430	-1.07	20240529	5300	57.36	20240102	8430	-1.07	20240529	5050	65.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
132	20240604	140811	57	100.00	KONEX			N	N	N	N		N	8350	140	2	1.71	77753630	9443	76.52	8200	8350	8100	9440	6980	8210	8234.00	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2257	56.42	9.15	12	0.03	148.00	913.00	8430	20240529	-0.95	5050	20231221	65.35	8430	-0.95	20240529	5300	57.55	20240102	8430	-0.95	20240529	5050	65.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
133	20240604	130808	57	100.00	KONEX			N	N	N	N		N	8240	30	2	0.37	27480000	3355	27.19	8200	8240	8100	9440	6980	8210	8190.76	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2227	55.68	9.03	12	0.01	148.00	913.00	8430	20240529	-2.25	5050	20231221	63.17	8430	-2.25	20240529	5300	55.47	20240102	8430	-2.25	20240529	5050	63.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
134	20240604	120806	57	100.00	KONEX			N	N	N	N		N	8190	-20	5	-0.24	15696260	1920	15.56	8200	8200	8100	9440	6980	8210	8175.14	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2213	55.34	8.97	12	0.01	148.00	913.00	8430	20240529	-2.85	5050	20231221	62.18	8430	-2.85	20240529	5300	54.53	20240102	8430	-2.85	20240529	5050	62.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
135	20240604	110803	57	100.00	KONEX			N	N	N	N		N	8190	-20	5	-0.24	12238190	1497	12.13	8200	8200	8100	9440	6980	8210	8175.14	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2213	55.34	8.97	12	0.01	148.00	913.00	8430	20240529	-2.85	5050	20231221	62.18	8430	-2.85	20240529	5300	54.53	20240102	8430	-2.85	20240529	5050	62.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
136	20240604	100805	57	100.00	KONEX			N	N	N	N		N	8180	-30	5	-0.37	6563000	804	6.51	8200	8200	8100	9440	6980	8210	8162.94	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2211	55.27	8.96	12	0.00	148.00	913.00	8430	20240529	-2.97	5050	20231221	61.98	8430	-2.97	20240529	5300	54.34	20240102	8430	-2.97	20240529	5050	61.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
137	20240604	090806	57	100.00	KONEX			N	N	N	N		N	8200	-10	5	-0.12	8200	1	0.01	8200	8200	8200	9440	6980	8210	8200.00	0.00	0	0	8443	8326	8163	8046	7883	8245	7965	135	1230	500	5580	10	1	27025220	2216	55.41	8.98	12	0.00	148.00	913.00	8430	20240529	-2.73	5050	20231221	62.38	8430	-2.73	20240529	5300	54.72	20240102	8430	-2.73	20240529	5050	62.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
138	20240603	160757	57	100.00	KONEX			N	N	N	N		N	8210	20	2	0.24	100329610	12341	147.39	8280	8280	8000	9410	6970	8190	8129.78	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2219	55.47	8.99	12	0.05	148.00	913.00	8430	20240529	-2.61	5050	20231221	62.57	8430	-2.61	20240529	5300	54.91	20240102	8430	-2.61	20240529	5050	62.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
139	20240603	150758	57	100.00	KONEX			N	N	N	N		N	8210	20	2	0.24	99312790	12217	145.91	8280	8280	8000	9410	6970	8190	8129.07	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2219	55.47	8.99	12	0.05	148.00	913.00	8430	20240529	-2.61	5050	20231221	62.57	8430	-2.61	20240529	5300	54.91	20240102	8430	-2.61	20240529	5050	62.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
140	20240603	140756	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	49260300	6108	72.95	8280	8280	8000	9410	6970	8190	8064.88	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2211	55.27	8.96	12	0.02	148.00	913.00	8430	20240529	-2.97	5050	20231221	61.98	8430	-2.97	20240529	5300	54.34	20240102	8430	-2.97	20240529	5050	61.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
141	20240603	130758	57	100.00	KONEX			N	N	N	N		N	8180	-10	5	-0.12	48352420	5997	71.62	8280	8280	8000	9410	6970	8190	8062.77	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2211	55.27	8.96	12	0.02	148.00	913.00	8430	20240529	-2.97	5050	20231221	61.98	8430	-2.97	20240529	5300	54.34	20240102	8430	-2.97	20240529	5050	61.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
142	20240603	120757	57	100.00	KONEX			N	N	N	N		N	8070	-120	5	-1.47	35787410	4442	53.05	8280	8280	8000	9410	6970	8190	8056.60	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2181	54.53	8.84	12	0.02	148.00	913.00	8430	20240529	-4.27	5050	20231221	59.80	8430	-4.27	20240529	5300	52.26	20240102	8430	-4.27	20240529	5050	59.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
143	20240603	110751	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	29145110	3628	43.33	8280	8280	8000	9410	6970	8190	8033.38	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2216	55.41	8.98	12	0.01	148.00	913.00	8430	20240529	-2.73	5050	20231221	62.38	8430	-2.73	20240529	5300	54.72	20240102	8430	-2.73	20240529	5050	62.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
144	20240603	100748	57	100.00	KONEX			N	N	N	N		N	8200	10	2	0.12	28636710	3566	42.59	8280	8280	8000	9410	6970	8190	8030.49	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2216	55.41	8.98	12	0.01	148.00	913.00	8430	20240529	-2.73	5050	20231221	62.38	8430	-2.73	20240529	5300	54.72	20240102	8430	-2.73	20240529	5050	62.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
145	20240603	090748	57	100.00	KONEX			N	N	N	N		N	8000	-190	5	-2.32	32280	4	0.05	8280	8280	8000	9410	6970	8190	8070.00	0.00	0	0	8330	8260	8130	8060	7930	8295	8095	135	1220	500	5560	10	1	27025220	2162	54.05	8.76	12	0.00	148.00	913.00	8430	20240529	-5.10	5050	20231221	58.42	8430	-5.10	20240529	5300	50.94	20240102	8430	-5.10	20240529	5050	58.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N