KissMeData/044990/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	160515	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	123015850	4180	57.62	30350	30350	29300	33850	25050	29450	29429.63	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240628	150526	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	104486350	3550	48.94	30350	30350	29300	33850	25050	29450	29432.77	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240628	140524	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	76499400	2599	35.83	30350	30350	29300	33850	25050	29450	29434.17	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240628	130525	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	74735400	2539	35.00	30350	30350	29300	33850	25050	29450	29434.97	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240628	120524	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	43139200	1463	20.17	30350	30350	29350	33850	25050	29450	29486.81	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240628	110516	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	41666700	1413	19.48	30350	30350	29350	33850	25050	29450	29488.11	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240628	100514	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	15508700	526	7.25	30350	30350	29350	33850	25050	29450	29484.22	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240628	090514	57	100.00	KONEX			N	N	N	N		N	30350	900	2	3.06	30350	1	0.01	30350	30350	30350	33850	25050	29450	30350.00	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2280	7.56	2.62	12	0.00	4013.00	11592.00	30500	20240610	-0.49	13500	20230724	124.81	30500	-0.49	20240610	16550	83.38	20240109	30500	-0.49	20240610	13500	124.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240627	160509	57	100.00	KONEX			N	N	N	N		N	29450	-50	5	-0.17	213959700	7254	198.74	29500	29500	29400	33900	25100	29500	29496.04	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2212	7.34	2.54	12	0.10	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240627	150516	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	210779100	7146	195.78	29500	29500	29400	33900	25100	29500	29496.10	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.10	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240627	140513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	185732000	6296	172.49	29500	29500	29500	33900	25100	29500	29500.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.08	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240627	130513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	76877000	2606	71.40	29500	29500	29500	33900	25100	29500	29500.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240627	120515	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	72245500	2449	67.10	29500	29500	29500	33900	25100	29500	29500.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240627	110514	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	48940500	1659	45.45	29500	29500	29500	33900	25100	29500	29500.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240627	100514	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	15222000	516	14.14	29500	29500	29500	33900	25100	29500	29500.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240627	090513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	33900	25100	29500	0.00	0.00	0	0	29533	29516	29483	29466	29433	29525	29475	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240626	160512	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	107657300	3650	47.34	29500	29500	29450	33900	25100	29500	29495.15	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240626	150513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	96153000	3260	42.28	29500	29500	29450	33900	25100	29500	29494.79	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240626	140513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	58658500	1989	25.80	29500	29500	29450	33900	25100	29500	29491.45	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240626	130514	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	50133000	1700	22.05	29500	29500	29450	33900	25100	29500	29490.00	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240626	120512	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	48334000	1639	21.26	29500	29500	29450	33900	25100	29500	29489.93	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240626	110513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	33569500	1138	14.76	29500	29500	29450	33900	25100	29500	29498.68	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240626	100513	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	18642500	632	8.20	29500	29500	29450	33900	25100	29500	29497.63	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240626	090512	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	33900	25100	29500	0.00	0.00	0	0	30900	30200	29700	29000	28500	29950	28750	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240625	160512	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	227070850	7710	172.21	30400	30400	29200	33800	25000	29400	29451.47	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.10	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240625	150513	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	201936850	6858	153.18	30400	30400	29200	33800	25000	29400	29445.44	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.09	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240625	140512	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	194031150	6590	147.20	30400	30400	29200	33800	25000	29400	29443.27	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.09	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240625	130513	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	59627900	2029	45.32	30400	30400	29200	33800	25000	29400	29387.83	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240625	120515	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	59627900	2029	45.32	30400	30400	29200	33800	25000	29400	29387.83	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240625	110515	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	6232600	211	4.71	30400	30400	29200	33800	25000	29400	29538.39	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240625	100512	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	990500	33	0.74	30400	30400	29200	33800	25000	29400	30015.15	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240625	090512	57	100.00	KONEX			N	N	N	N		N	30300	900	2	3.06	636400	21	0.47	30400	30400	30300	33800	25000	29400	30304.76	0.00	0	0	30366	29882	29516	29032	28666	29700	28850	38	4400	500	19990	50	1	7511064	2276	7.55	2.61	12	0.00	4013.00	11592.00	30500	20240610	-0.66	13500	20230724	124.44	30500	-0.66	20240610	16550	83.08	20240109	30500	-0.66	20240610	13500	124.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240624	160510	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	131297950	4477	103.78	30000	30000	29150	33750	24950	29350	29327.22	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240624	150511	57	100.00	KONEX			N	N	N	N		N	29250	-100	5	-0.34	131003950	4467	103.55	30000	30000	29150	33750	24950	29350	29327.05	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2197	7.29	2.52	12	0.06	4013.00	11592.00	30500	20240610	-4.10	13500	20230724	116.67	30500	-4.10	20240610	16550	76.74	20240109	30500	-4.10	20240610	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240624	140512	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	116356450	3967	91.96	30000	30000	29150	33750	24950	29350	29331.09	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240624	130510	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	110041850	3752	86.97	30000	30000	29150	33750	24950	29350	29328.85	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240624	120511	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	104918150	3577	82.92	30000	30000	29150	33750	24950	29350	29331.33	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240624	110513	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	103453150	3527	81.76	30000	30000	29150	33750	24950	29350	29331.77	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240624	100511	57	100.00	KONEX			N	N	N	N		N	29500	150	2	0.51	21772450	734	17.01	30000	30000	29500	33750	24950	29350	29662.74	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240624	090511	57	100.00	KONEX			N	N	N	N		N	30000	650	2	2.21	30000	1	0.02	30000	30000	30000	33750	24950	29350	30000.00	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2253	7.48	2.59	12	0.00	4013.00	11592.00	30500	20240610	-1.64	13500	20230724	122.22	30500	-1.64	20240610	16550	81.27	20240109	30500	-1.64	20240610	13500	122.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240621	160455	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	126579000	4314	98.79	29950	29950	29200	33750	24950	29350	29341.45	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240621	150454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	126520300	4312	98.74	29950	29950	29200	33750	24950	29350	29341.44	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240621	140455	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	103627350	3532	80.88	29950	29950	29200	33750	24950	29350	29339.57	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240621	130456	57	100.00	KONEX			N	N	N	N		N	29200	-150	5	-0.51	99961100	3407	78.02	29950	29950	29200	33750	24950	29350	29339.92	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2193	7.28	2.52	12	0.05	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240621	120458	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	89648100	3054	69.93	29950	29950	29200	33750	24950	29350	29354.32	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.04	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240621	110457	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	29597000	1008	23.08	29950	29950	29200	33750	24950	29350	29362.10	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240621	100454	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	10999250	373	8.54	29950	29950	29400	33750	24950	29350	29488.61	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240621	090458	57	100.00	KONEX			N	N	N	N		N	29850	500	2	1.70	1522450	51	1.17	29950	29950	29850	33750	24950	29350	29851.96	0.00	0	0	30216	29782	29416	28982	28616	29600	28800	38	4400	500	19950	50	1	7511064	2242	7.44	2.58	12	0.00	4013.00	11592.00	30500	20240610	-2.13	13500	20230724	121.11	30500	-2.13	20240610	16550	80.36	20240109	30500	-2.13	20240610	13500	121.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240620	160454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	127728600	4367	123.96	29850	29850	29050	33750	24950	29350	29248.59	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240620	150454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	125938250	4306	122.23	29850	29850	29050	33750	24950	29350	29247.16	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240620	140453	57	100.00	KONEX			N	N	N	N		N	29250	-100	5	-0.34	114742150	3923	111.35	29850	29850	29050	33750	24950	29350	29248.57	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2197	7.29	2.52	12	0.05	4013.00	11592.00	30500	20240610	-4.10	13500	20230724	116.67	30500	-4.10	20240610	16550	76.74	20240109	30500	-4.10	20240610	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240620	130454	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	99027850	3387	96.14	29850	29850	29050	33750	24950	29350	29237.63	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240620	120453	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	87150250	2983	84.67	29850	29850	29050	33750	24950	29350	29215.64	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240620	110455	57	100.00	KONEX			N	N	N	N		N	29200	-150	5	-0.51	53441500	1832	52.00	29850	29850	29050	33750	24950	29350	29171.12	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2193	7.28	2.52	12	0.02	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240620	100455	57	100.00	KONEX			N	N	N	N		N	29100	-250	5	-0.85	27048000	928	26.34	29850	29850	29050	33750	24950	29350	29146.55	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2186	7.25	2.51	12	0.01	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240620	090500	57	100.00	KONEX			N	N	N	N		N	29650	300	2	1.02	6166500	212	6.02	29850	29850	29050	33750	24950	29350	29087.26	0.00	0	0	30050	29700	29400	29050	28750	29550	28900	38	4400	500	19950	50	1	7511064	2227	7.39	2.56	12	0.00	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240619	160453	57	100.00	KONEX			N	N	N	N		N	29350	-150	5	-0.51	103779200	3523	56.85	29750	29750	29100	33900	25100	29500	29457.62	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2204	7.31	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240619	150451	57	100.00	KONEX			N	N	N	N		N	29400	-100	5	-0.34	81925650	2779	44.84	29750	29750	29100	33900	25100	29500	29480.26	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2208	7.33	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240619	140455	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	81130300	2752	44.41	29750	29750	29100	33900	25100	29500	29480.49	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240619	130452	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	79655300	2702	43.60	29750	29750	29100	33900	25100	29500	29480.13	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240619	120451	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	79478550	2696	43.50	29750	29750	29100	33900	25100	29500	29480.17	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240619	110453	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	35115750	1191	19.22	29750	29750	29100	33900	25100	29500	29484.26	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240619	100454	57	100.00	KONEX			N	N	N	N		N	29600	100	2	0.34	14806400	499	8.05	29750	29750	29600	33900	25100	29500	29672.14	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2223	7.38	2.55	12	0.01	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240619	090459	57	100.00	KONEX			N	N	N	N		N	29750	250	2	0.85	714000	24	0.39	29750	29750	29750	33900	25100	29500	29750.00	0.00	0	0	30300	29900	29450	29050	28600	30100	29250	38	4400	500	20060	50	1	7511064	2235	7.41	2.57	12	0.00	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240618	160449	57	100.00	KONEX			N	N	N	N		N	29500	350	2	1.20	182107950	6197	211.00	29150	29850	29000	33500	24800	29150	29386.47	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2216	7.35	2.54	12	0.08	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240618	150447	57	100.00	KONEX			N	N	N	N		N	29700	550	2	1.89	181200950	6166	209.94	29150	29850	29000	33500	24800	29150	29387.11	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2231	7.40	2.56	12	0.08	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240618	140448	57	100.00	KONEX			N	N	N	N		N	29200	50	2	0.17	48357850	1659	56.49	29150	29200	29000	33500	24800	29150	29148.79	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2193	7.28	2.52	12	0.02	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240618	130453	57	100.00	KONEX			N	N	N	N		N	29200	50	2	0.17	40999450	1407	47.91	29150	29200	29000	33500	24800	29150	29139.62	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2193	7.28	2.52	12	0.02	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240618	120452	57	100.00	KONEX			N	N	N	N		N	29000	-150	5	-0.51	37787450	1297	44.16	29150	29200	29000	33500	24800	29150	29134.50	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2178	7.23	2.50	12	0.02	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240618	110450	57	100.00	KONEX			N	N	N	N		N	29200	50	2	0.17	13116350	450	15.32	29150	29200	29000	33500	24800	29150	29147.44	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2193	7.28	2.52	12	0.01	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240618	100451	57	100.00	KONEX			N	N	N	N		N	29200	50	2	0.17	12240350	420	14.30	29150	29200	29000	33500	24800	29150	29143.69	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2193	7.28	2.52	12	0.01	4013.00	11592.00	30500	20240610	-4.26	13500	20230724	116.30	30500	-4.26	20240610	16550	76.44	20240109	30500	-4.26	20240610	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240618	090455	57	100.00	KONEX			N	N	N	N		N	29150	0	3	0.00	0	0	0.00	0	0	0	33500	24800	29150	0.00	0.00	0	0	29716	29432	29016	28732	28316	29575	28875	38	4350	500	19820	50	1	7511064	2189	7.26	2.51	12	0.00	4013.00	11592.00	30500	20240610	-4.43	13500	20230724	115.93	30500	-4.43	20240610	16550	76.13	20240109	30500	-4.43	20240610	13500	115.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240617	160447	57	100.00	KONEX			N	N	N	N		N	29150	50	2	0.17	84979150	2937	57.00	28800	29300	28600	33450	24750	29100	28934.00	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2189	7.26	2.51	12	0.04	4013.00	11592.00	30500	20240610	-4.43	13500	20230724	115.93	30500	-4.43	20240610	16550	76.13	20240109	30500	-4.43	20240610	13500	115.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240617	150452	57	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	81520700	2818	54.69	28800	29300	28600	33450	24750	29100	28928.57	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2186	7.25	2.51	12	0.04	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240617	140445	57	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	70724600	2447	47.49	28800	29300	28600	33450	24750	29100	28902.57	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2186	7.25	2.51	12	0.03	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240617	130446	57	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	70492050	2439	47.33	28800	29300	28600	33450	24750	29100	28902.03	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2186	7.25	2.51	12	0.03	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240617	120446	57	100.00	KONEX			N	N	N	N		N	29000	-100	5	-0.34	36271050	1262	24.49	28800	29300	28600	33450	24750	29100	28740.93	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2178	7.23	2.50	12	0.02	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240617	110444	57	100.00	KONEX			N	N	N	N		N	28900	-200	5	-0.69	31921050	1112	21.58	28800	29300	28600	33450	24750	29100	28705.98	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2171	7.20	2.49	12	0.01	4013.00	11592.00	30500	20240610	-5.25	13500	20230724	114.07	30500	-5.25	20240610	16550	74.62	20240109	30500	-5.25	20240610	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240617	100445	57	100.00	KONEX			N	N	N	N		N	29250	150	2	0.52	27871050	972	18.86	28800	29300	28600	33450	24750	29100	28673.92	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2197	7.29	2.52	12	0.01	4013.00	11592.00	30500	20240610	-4.10	13500	20230724	116.67	30500	-4.10	20240610	16550	76.74	20240109	30500	-4.10	20240610	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240617	090447	57	100.00	KONEX			N	N	N	N		N	28700	-400	5	-1.37	3046650	106	2.06	28800	28800	28700	33450	24750	29100	28741.98	0.00	0	0	29500	29300	28900	28700	28300	29400	28800	38	4350	500	19780	50	1	7511064	2156	7.15	2.48	12	0.00	4013.00	11592.00	30500	20240610	-5.90	13500	20230724	112.59	30500	-5.90	20240610	16550	73.41	20240109	30500	-5.90	20240610	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240614	160408	57	100.00	KONEX			N	N	N	N		N	29100	100	2	0.34	148304550	5153	120.40	29000	29100	28500	33350	24650	29000	28780.23	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2186	7.25	2.51	12	0.07	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240614	150409	57	100.00	KONEX			N	N	N	N		N	28800	-200	5	-0.69	129114400	4488	104.86	29000	29000	28500	33350	24650	29000	28768.81	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2163	7.18	2.48	12	0.06	4013.00	11592.00	30500	20240610	-5.57	13500	20230724	113.33	30500	-5.57	20240610	16550	74.02	20240109	30500	-5.57	20240610	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240614	140409	57	100.00	KONEX			N	N	N	N		N	28900	-100	5	-0.34	126258000	4389	102.55	29000	29000	28500	33350	24650	29000	28766.92	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2171	7.20	2.49	12	0.06	4013.00	11592.00	30500	20240610	-5.25	13500	20230724	114.07	30500	-5.25	20240610	16550	74.62	20240109	30500	-5.25	20240610	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240614	130409	57	100.00	KONEX			N	N	N	N		N	28600	-400	5	-1.38	121789550	4233	98.90	29000	29000	28500	33350	24650	29000	28771.45	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2148	7.13	2.47	12	0.06	4013.00	11592.00	30500	20240610	-6.23	13500	20230724	111.85	30500	-6.23	20240610	16550	72.81	20240109	30500	-6.23	20240610	13500	111.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240614	120412	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	112497400	3910	91.36	29000	29000	28500	33350	24650	29000	28771.71	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.05	4013.00	11592.00	30500	20240610	-5.90	13500	20230724	112.59	30500	-5.90	20240610	16550	73.41	20240109	30500	-5.90	20240610	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240614	110438	57	100.00	KONEX			N	N	N	N		N	28950	-50	5	-0.17	46082900	1592	37.20	29000	29000	28750	33350	24650	29000	28946.55	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2174	7.21	2.50	12	0.02	4013.00	11592.00	30500	20240610	-5.08	13500	20230724	114.44	30500	-5.08	20240610	16550	74.92	20240109	30500	-5.08	20240610	13500	114.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240614	100437	57	100.00	KONEX			N	N	N	N		N	28750	-250	5	-0.86	31472900	1087	25.40	29000	29000	28750	33350	24650	29000	28953.91	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2159	7.16	2.48	12	0.01	4013.00	11592.00	30500	20240610	-5.74	13500	20230724	112.96	30500	-5.74	20240610	16550	73.72	20240109	30500	-5.74	20240610	13500	112.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240614	090440	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	290000	10	0.23	29000	29000	29000	33350	24650	29000	29000.00	0.00	0	0	29300	29150	29000	28850	28700	29150	28850	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.00	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240613	160434	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	124080100	4280	45.48	29000	29150	28850	33350	24650	29000	28990.68	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.06	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240613	150442	57	100.00	KONEX			N	N	N	N		N	28850	-150	5	-0.52	121064200	4176	44.38	29000	29150	28850	33350	24650	29000	28990.47	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2167	7.19	2.49	12	0.06	4013.00	11592.00	30500	20240610	-5.41	13500	20230724	113.70	30500	-5.41	20240610	16550	74.32	20240109	30500	-5.41	20240610	13500	113.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240613	140437	57	100.00	KONEX			N	N	N	N		N	28900	-100	5	-0.34	53609100	1849	19.65	29000	29150	28900	33350	24650	29000	28993.56	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2171	7.20	2.49	12	0.02	4013.00	11592.00	30500	20240610	-5.25	13500	20230724	114.07	30500	-5.25	20240610	16550	74.62	20240109	30500	-5.25	20240610	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240613	130437	57	100.00	KONEX			N	N	N	N		N	28900	-100	5	-0.34	41022700	1415	15.04	29000	29000	28900	33350	24650	29000	28991.31	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2171	7.20	2.49	12	0.02	4013.00	11592.00	30500	20240610	-5.25	13500	20230724	114.07	30500	-5.25	20240610	16550	74.62	20240109	30500	-5.25	20240610	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240613	120439	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	31400100	1083	11.51	29000	29000	28900	33350	24650	29000	28993.63	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.01	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240613	110434	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	14812100	511	5.43	29000	29000	28900	33350	24650	29000	28986.50	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.01	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240613	100435	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	3712000	128	1.36	29000	29000	29000	33350	24650	29000	29000.00	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.00	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240613	090439	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	1450000	50	0.53	29000	29000	29000	33350	24650	29000	29000.00	0.00	0	0	30033	29516	28983	28466	27933	29250	28200	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.00	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240612	160432	57	100.00	KONEX			N	N	N	N		N	29000	450	2	1.58	273734750	9410	160.88	29500	29500	28450	32800	24300	28550	29089.77	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2178	7.23	2.50	12	0.13	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240612	150439	57	100.00	KONEX			N	N	N	N		N	29000	450	2	1.58	243515750	8368	143.07	29500	29500	28450	32800	24300	28550	29100.83	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2178	7.23	2.50	12	0.11	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240612	140435	57	100.00	KONEX			N	N	N	N		N	28950	400	2	1.40	191199750	6564	112.22	29500	29500	28450	32800	24300	28550	29128.54	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2174	7.21	2.50	12	0.09	4013.00	11592.00	30500	20240610	-5.08	13500	20230724	114.44	30500	-5.08	20240610	16550	74.92	20240109	30500	-5.08	20240610	13500	114.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240612	130433	57	100.00	KONEX			N	N	N	N		N	29100	550	2	1.93	162320150	5568	95.20	29500	29500	28450	32800	24300	28550	29152.33	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2186	7.25	2.51	12	0.07	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240612	120432	57	100.00	KONEX			N	N	N	N		N	29000	450	2	1.58	156451550	5366	91.74	29500	29500	28450	32800	24300	28550	29156.08	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2178	7.23	2.50	12	0.07	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240612	110432	57	100.00	KONEX			N	N	N	N		N	29000	450	2	1.58	132156200	4530	77.45	29500	29500	28450	32800	24300	28550	29173.55	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2178	7.23	2.50	12	0.06	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240612	100433	57	100.00	KONEX			N	N	N	N		N	28900	350	2	1.23	126486350	4334	74.10	29500	29500	28450	32800	24300	28550	29184.67	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2171	7.20	2.49	12	0.06	4013.00	11592.00	30500	20240610	-5.25	13500	20230724	114.07	30500	-5.25	20240610	16550	74.62	20240109	30500	-5.25	20240610	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240612	090432	57	100.00	KONEX			N	N	N	N		N	29500	950	2	3.33	29500	1	0.02	29500	29500	29500	32800	24300	28550	29500.00	0.00	0	0	29450	29000	28550	28100	27650	28775	27875	38	4250	500	19410	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240610	160428	57	100.00	KONEX	신고가		N	N	N	N		N	28200	0	3	0.00	40854550	1403	57.45	28950	30500	27400	32400	24000	28200	29119.42	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2118	7.03	2.43	12	0.02	4013.00	11592.00	30500	20240610	-7.54	13500	20230724	108.89	30500	-7.54	20240610	16550	70.39	20240109	30500	-7.54	20240610	13500	108.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240610	150433	57	100.00	KONEX	신고가		N	N	N	N		N	28350	150	2	0.53	37520650	1285	52.62	28950	30500	27400	32400	24000	28200	29198.95	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2129	7.06	2.45	12	0.02	4013.00	11592.00	30500	20240610	-7.05	13500	20230724	110.00	30500	-7.05	20240610	16550	71.30	20240109	30500	-7.05	20240610	13500	110.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240610	140431	57	100.00	KONEX	신고가		N	N	N	N		N	28550	350	2	1.24	33295400	1136	46.52	28950	30500	27400	32400	24000	28200	29309.33	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2144	7.11	2.46	12	0.02	4013.00	11592.00	30500	20240610	-6.39	13500	20230724	111.48	30500	-6.39	20240610	16550	72.51	20240109	30500	-6.39	20240610	13500	111.48	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240610	130429	57	100.00	KONEX	신고가		N	N	N	N		N	28400	200	2	0.71	33152650	1131	46.31	28950	30500	27400	32400	24000	28200	29312.69	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2133	7.08	2.45	12	0.02	4013.00	11592.00	30500	20240610	-6.89	13500	20230724	110.37	30500	-6.89	20240610	16550	71.60	20240109	30500	-6.89	20240610	13500	110.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240610	120431	57	100.00	KONEX	신고가		N	N	N	N		N	28350	150	2	0.53	33124250	1130	46.27	28950	30500	27400	32400	24000	28200	29313.50	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2129	7.06	2.45	12	0.02	4013.00	11592.00	30500	20240610	-7.05	13500	20230724	110.00	30500	-7.05	20240610	16550	71.30	20240109	30500	-7.05	20240610	13500	110.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240610	110433	57	100.00	KONEX	신고가		N	N	N	N		N	28300	100	2	0.35	32840500	1120	45.86	28950	30500	27400	32400	24000	28200	29321.88	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2126	7.05	2.44	12	0.01	4013.00	11592.00	30500	20240610	-7.21	13500	20230724	109.63	30500	-7.21	20240610	16550	71.00	20240109	30500	-7.21	20240610	13500	109.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240610	100430	57	100.00	KONEX	신고가		N	N	N	N		N	28300	100	2	0.35	24264650	817	33.46	28950	30500	27400	32400	24000	28200	29699.69	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2126	7.05	2.44	12	0.01	4013.00	11592.00	30500	20240610	-7.21	13500	20230724	109.63	30500	-7.21	20240610	16550	71.00	20240109	30500	-7.21	20240610	13500	109.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240610	090435	57	100.00	KONEX	신고가		N	N	N	N		N	27550	-650	5	-2.30	23129700	778	31.86	28950	30500	27400	32400	24000	28200	29729.69	0.00	0	0	29266	28732	28116	27582	26966	28425	27275	38	4200	500	19170	50	1	7511064	2069	6.87	2.38	12	0.01	4013.00	11592.00	30500	20240610	-9.67	13500	20230724	104.07	30500	-9.67	20240610	16550	66.47	20240109	30500	-9.67	20240610	13500	104.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240607	160443	57	100.00	KONEX			N	N	N	N		N	28200	400	2	1.44	68638700	2442	55.89	28600	28650	27500	31950	23650	27800	28107.58	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2118	7.03	2.43	12	0.03	4013.00	11592.00	30000	20240516	-6.00	13500	20230724	108.89	30000	-6.00	20240516	16550	70.39	20240109	30000	-6.00	20240516	13500	108.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240607	150447	57	100.00	KONEX			N	N	N	N		N	28150	350	2	1.26	48452200	1726	39.51	28600	28650	27500	31950	23650	27800	28071.96	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2114	7.01	2.43	12	0.02	4013.00	11592.00	30000	20240516	-6.17	13500	20230724	108.52	30000	-6.17	20240516	16550	70.09	20240109	30000	-6.17	20240516	13500	108.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240607	140445	57	100.00	KONEX			N	N	N	N		N	28000	200	2	0.72	42034350	1497	34.26	28600	28650	27500	31950	23650	27800	28079.06	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2103	6.98	2.42	12	0.02	4013.00	11592.00	30000	20240516	-6.67	13500	20230724	107.41	30000	-6.67	20240516	16550	69.18	20240109	30000	-6.67	20240516	13500	107.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240607	130443	57	100.00	KONEX			N	N	N	N		N	27900	100	2	0.36	41726450	1486	34.01	28600	28650	27500	31950	23650	27800	28079.71	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2096	6.95	2.41	12	0.02	4013.00	11592.00	30000	20240516	-7.00	13500	20230724	106.67	30000	-7.00	20240516	16550	68.58	20240109	30000	-7.00	20240516	13500	106.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240607	120444	57	100.00	KONEX			N	N	N	N		N	27900	100	2	0.36	25059550	889	20.35	28600	28650	27500	31950	23650	27800	28188.47	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2096	6.95	2.41	12	0.01	4013.00	11592.00	30000	20240516	-7.00	13500	20230724	106.67	30000	-7.00	20240516	16550	68.58	20240109	30000	-7.00	20240516	13500	106.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240607	110442	57	100.00	KONEX			N	N	N	N		N	27800	0	3	0.00	12151650	428	9.80	28600	28650	27500	31950	23650	27800	28391.71	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2088	6.93	2.40	12	0.01	4013.00	11592.00	30000	20240516	-7.33	13500	20230724	105.93	30000	-7.33	20240516	16550	67.98	20240109	30000	-7.33	20240516	13500	105.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240607	100443	57	100.00	KONEX			N	N	N	N		N	28400	600	2	2.16	6011350	211	4.83	28600	28650	27500	31950	23650	27800	28489.81	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2133	7.08	2.45	12	0.00	4013.00	11592.00	30000	20240516	-5.33	13500	20230724	110.37	30000	-5.33	20240516	16550	71.60	20240109	30000	-5.33	20240516	13500	110.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240607	090441	57	100.00	KONEX			N	N	N	N		N	28650	850	2	3.06	1515900	53	1.21	28600	28650	28600	31950	23650	27800	28601.89	0.00	0	0	28800	28300	27300	26800	25800	28550	27050	38	4150	500	18900	50	1	7511064	2152	7.14	2.47	12	0.00	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240605	160440	57	100.00	KONEX			N	N	N	N		N	27800	400	2	1.46	118293300	4369	31.62	27800	27800	26300	31500	23300	27400	27075.60	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2088	6.93	2.40	12	0.06	4013.00	11592.00	30000	20240516	-7.33	13500	20230724	105.93	30000	-7.33	20240516	16550	67.98	20240109	30000	-7.33	20240516	13500	105.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240605	150438	57	100.00	KONEX			N	N	N	N		N	27700	300	2	1.09	106968800	3961	28.66	27800	27800	26300	31500	23300	27400	27005.50	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2081	6.90	2.39	12	0.05	4013.00	11592.00	30000	20240516	-7.67	13500	20230724	105.19	30000	-7.67	20240516	16550	67.37	20240109	30000	-7.67	20240516	13500	105.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240605	140439	57	100.00	KONEX			N	N	N	N		N	27800	400	2	1.46	104903800	3886	28.12	27800	27800	26300	31500	23300	27400	26995.32	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2088	6.93	2.40	12	0.05	4013.00	11592.00	30000	20240516	-7.33	13500	20230724	105.93	30000	-7.33	20240516	16550	67.98	20240109	30000	-7.33	20240516	13500	105.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240605	130442	57	100.00	KONEX			N	N	N	N		N	27400	0	3	0.00	102163400	3786	27.40	27800	27800	26300	31500	23300	27400	26984.52	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2058	6.83	2.36	12	0.05	4013.00	11592.00	30000	20240516	-8.67	13500	20230724	102.96	30000	-8.67	20240516	16550	65.56	20240109	30000	-8.67	20240516	13500	102.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240605	120439	57	100.00	KONEX			N	N	N	N		N	27400	0	3	0.00	100492000	3725	26.96	27800	27800	26300	31500	23300	27400	26977.72	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2058	6.83	2.36	12	0.05	4013.00	11592.00	30000	20240516	-8.67	13500	20230724	102.96	30000	-8.67	20240516	16550	65.56	20240109	30000	-8.67	20240516	13500	102.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240605	110441	57	100.00	KONEX			N	N	N	N		N	27350	-50	5	-0.18	99917600	3704	26.80	27800	27800	26300	31500	23300	27400	26975.59	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2054	6.82	2.36	12	0.05	4013.00	11592.00	30000	20240516	-8.83	13500	20230724	102.59	30000	-8.83	20240516	16550	65.26	20240109	30000	-8.83	20240516	13500	102.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240605	100441	57	100.00	KONEX			N	N	N	N		N	26300	-1100	5	-4.01	79751900	2956	21.39	27800	27800	26300	31500	23300	27400	26979.67	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	1975	6.55	2.27	12	0.04	4013.00	11592.00	30000	20240516	-12.33	13500	20230724	94.81	30000	-12.33	20240516	16550	58.91	20240109	30000	-12.33	20240516	13500	94.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240605	090440	57	100.00	KONEX			N	N	N	N		N	27800	400	2	1.46	222400	8	0.06	27800	27800	27800	31500	23300	27400	27800.00	0.00	0	0	29833	28616	27883	26666	25933	28250	26300	38	4100	500	18630	50	1	7511064	2088	6.93	2.40	12	0.00	4013.00	11592.00	30000	20240516	-7.33	13500	20230724	105.93	30000	-7.33	20240516	16550	67.98	20240109	30000	-7.33	20240516	13500	105.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20240604	160437	57	100.00	KONEX			N	N	N	N		N	27400	-1250	5	-4.36	388904200	13819	369.10	28700	29100	27150	32900	24400	28650	28142.72	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2058	6.83	2.36	12	0.18	4013.00	11592.00	30000	20240516	-8.67	13500	20230724	102.96	30000	-8.67	20240516	16550	65.56	20240109	30000	-8.67	20240516	13500	102.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20240604	150437	57	100.00	KONEX			N	N	N	N		N	27800	-850	5	-2.97	323154050	11426	305.18	28700	29100	27800	32900	24400	28650	28282.34	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2088	6.93	2.40	12	0.15	4013.00	11592.00	30000	20240516	-7.33	13500	20230724	105.93	30000	-7.33	20240516	16550	67.98	20240109	30000	-7.33	20240516	13500	105.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20240604	140438	57	100.00	KONEX			N	N	N	N		N	28250	-400	5	-1.40	279803650	9881	263.92	28700	29100	28000	32900	24400	28650	28317.34	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2122	7.04	2.44	12	0.13	4013.00	11592.00	30000	20240516	-5.83	13500	20230724	109.26	30000	-5.83	20240516	16550	70.69	20240109	30000	-5.83	20240516	13500	109.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20240604	130436	57	100.00	KONEX			N	N	N	N		N	28250	-400	5	-1.40	267316050	9437	252.06	28700	29100	28000	32900	24400	28650	28326.38	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2122	7.04	2.44	12	0.13	4013.00	11592.00	30000	20240516	-5.83	13500	20230724	109.26	30000	-5.83	20240516	16550	70.69	20240109	30000	-5.83	20240516	13500	109.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20240604	120436	57	100.00	KONEX			N	N	N	N		N	28700	50	2	0.17	219662300	7741	206.76	28700	29100	28050	32900	24400	28650	28376.48	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2156	7.15	2.48	12	0.10	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20240604	110433	57	100.00	KONEX			N	N	N	N		N	28550	-100	5	-0.35	107250400	3772	100.75	28700	29100	28100	32900	24400	28650	28433.30	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2144	7.11	2.46	12	0.05	4013.00	11592.00	30000	20240516	-4.83	13500	20230724	111.48	30000	-4.83	20240516	16550	72.51	20240109	30000	-4.83	20240516	13500	111.48	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20240604	100435	57	100.00	KONEX			N	N	N	N		N	29100	450	2	1.57	13981850	487	13.01	28700	29100	28700	32900	24400	28650	28710.16	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2186	7.25	2.51	12	0.01	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20240604	090437	57	100.00	KONEX			N	N	N	N		N	28650	0	3	0.00	0	0	0.00	0	0	0	32900	24400	28650	0.00	0.00	0	0	29516	29082	28866	28432	28216	28975	28325	38	4250	500	19480	50	1	7511064	2152	7.14	2.47	12	0.00	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20240603	160431	57	100.00	KONEX			N	N	N	N		N	28650	-350	5	-1.21	107495100	3744	74.12	28900	29300	28650	33350	24650	29000	28711.30	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2152	7.14	2.47	12	0.05	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20240603	150433	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	95604850	3329	65.91	28900	29300	28650	33350	24650	29000	28718.79	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.04	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20240603	140431	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	92132150	3208	63.51	28900	29300	28650	33350	24650	29000	28719.50	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.04	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20240603	130432	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	78340650	2727	53.99	28900	29300	28650	33350	24650	29000	28727.78	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.04	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20240603	120432	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	73007450	2541	50.31	28900	29300	28700	33350	24650	29000	28731.78	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.03	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20240603	110429	57	100.00	KONEX			N	N	N	N		N	28700	-300	5	-1.03	47603350	1656	32.79	28900	29300	28700	33350	24650	29000	28745.98	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2156	7.15	2.48	12	0.02	4013.00	11592.00	30000	20240516	-4.33	13500	20230724	112.59	30000	-4.33	20240516	16550	73.41	20240109	30000	-4.33	20240516	13500	112.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20240603	100427	57	100.00	KONEX			N	N	N	N		N	29100	100	2	0.34	9533700	331	6.55	28900	29300	28750	33350	24650	29000	28802.72	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2186	7.25	2.51	12	0.00	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20240603	090427	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	0	0	0.00	0	0	0	33350	24650	29000	0.00	0.00	0	0	29800	29400	29150	28750	28500	29600	28950	38	4350	500	19720	50	1	7511064	2178	7.23	2.50	12	0.00	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N