KissMeData/200580/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	160954	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240628	151007	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240628	141006	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240628	131005	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240628	121003	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240628	110947	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240628	100944	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	1606640	151	49.35	10640	10640	10640	12230	9050	10640	10640.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240628	090947	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	2.62	0	0	10953	10796	10543	10386	10133	10670	10260	19	1590	500	7230	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13390	20230622	-20.54	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240627	160939	57	100.00	KONEX			N	N	N	N		N	10640	-170	5	-1.57	3267090	306	0.00	10700	10700	10290	12430	9190	10810	10676.76	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	396	16.45	1.26	12	0.01	647.00	8433.00	13400	20230621	-20.60	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240627	150946	57	100.00	KONEX			N	N	N	N		N	10640	-170	5	-1.57	3267090	306	0.00	10700	10700	10290	12430	9190	10810	10676.76	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	396	16.45	1.26	12	0.01	647.00	8433.00	13400	20230621	-20.60	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240627	140943	57	100.00	KONEX			N	N	N	N		N	10690	-120	5	-1.11	3153550	295	0.00	10700	10700	10680	12430	9190	10810	10690.00	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13400	20230621	-20.22	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13370	-20.04	20230711	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240627	130942	57	100.00	KONEX			N	N	N	N		N	10690	-120	5	-1.11	3153550	295	0.00	10700	10700	10680	12430	9190	10810	10690.00	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13400	20230621	-20.22	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13370	-20.04	20230711	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240627	120945	57	100.00	KONEX			N	N	N	N		N	10690	-120	5	-1.11	1806710	169	0.00	10700	10700	10690	12430	9190	10810	10690.59	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	398	16.52	1.27	12	0.00	647.00	8433.00	13400	20230621	-20.22	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13370	-20.04	20230711	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240627	110944	57	100.00	KONEX			N	N	N	N		N	10690	-120	5	-1.11	1806710	169	0.00	10700	10700	10690	12430	9190	10810	10690.59	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	398	16.52	1.27	12	0.00	647.00	8433.00	13400	20230621	-20.22	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13370	-20.04	20230711	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240627	100944	57	100.00	KONEX			N	N	N	N		N	10700	-110	5	-1.02	107000	10	0.00	10700	10700	10700	12430	9190	10810	10700.00	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	399	16.54	1.27	12	0.00	647.00	8433.00	13400	20230621	-20.15	10000	20231031	7.00	13000	-17.69	20240223	10000	7.00	20240105	13370	-19.97	20230711	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240627	090944	57	100.00	KONEX			N	N	N	N		N	10810	0	3	0.00	0	0	0.00	0	0	0	12430	9190	10810	0.00	2.62	0	0	10810	10810	10810	10810	10810	10810	10810	19	1620	500	7350	10	1	3726079	403	16.71	1.28	12	0.00	647.00	8433.00	13400	20230621	-19.33	10000	20231031	8.10	13000	-16.85	20240223	10000	8.10	20240105	13370	-19.15	20230711	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240626	160940	57	100.00	KONEX			N	N	N	N		N	10810	-90	5	-0.83	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	403	16.71	1.28	12	0.00	647.00	8433.00	13400	20230620	-19.33	10000	20231031	8.10	13000	-16.85	20240223	10000	8.10	20240105	13370	-19.15	20230711	10000	8.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240626	150944	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240626	140941	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240626	130943	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240626	120941	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240626	110942	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240626	100940	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240626	090942	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11493	11196	10703	10406	9913	10950	10160	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13400	20230620	-18.66	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240625	160939	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	185550	18	0.00	11000	11000	10210	12400	9180	10790	10308.33	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13490	20230619	-19.20	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240625	150938	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	185550	18	0.00	11000	11000	10210	12400	9180	10790	10308.33	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13490	20230619	-19.20	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240625	140940	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	185550	18	0.00	11000	11000	10210	12400	9180	10790	10308.33	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13490	20230619	-19.20	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240625	130941	57	100.00	KONEX			N	N	N	N		N	10900	110	2	1.02	185550	18	0.00	11000	11000	10210	12400	9180	10790	10308.33	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13490	20230619	-19.20	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13370	-18.47	20230711	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240625	120944	57	100.00	KONEX			N	N	N	N		N	10210	-580	5	-5.38	174650	17	0.00	11000	11000	10210	12400	9180	10790	10273.53	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	380	15.78	1.21	12	0.00	647.00	8433.00	13490	20230619	-24.31	10000	20231031	2.10	13000	-21.46	20240223	10000	2.10	20240105	13370	-23.64	20230711	10000	2.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240625	110942	57	100.00	KONEX			N	N	N	N		N	11000	210	2	1.95	11000	1	0.00	11000	11000	11000	12400	9180	10790	11000.00	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13490	20230619	-18.46	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13370	-17.73	20230711	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240625	100940	57	100.00	KONEX			N	N	N	N		N	11000	210	2	1.95	11000	1	0.00	11000	11000	11000	12400	9180	10790	11000.00	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13490	20230619	-18.46	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13370	-17.73	20230711	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240625	090940	57	100.00	KONEX			N	N	N	N		N	11000	210	2	1.95	11000	1	0.00	11000	11000	11000	12400	9180	10790	11000.00	2.62	0	0	10790	10790	10790	10790	10790	10790	10790	19	1610	500	7330	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13490	20230619	-18.46	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13370	-17.73	20230711	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240624	160936	57	100.00	KONEX			N	N	N	N		N	10790	-10	5	-0.09	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.68	1.28	12	0.00	647.00	8433.00	13490	20230619	-20.01	10000	20231031	7.90	13000	-17.00	20240223	10000	7.90	20240105	13370	-19.30	20230711	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240624	150937	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240624	140938	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240624	130935	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240624	120937	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240624	110939	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240624	100937	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240624	090937	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11326	11062	10686	10422	10046	10875	10235	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13490	20230619	-19.94	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13370	-19.22	20230711	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240621	160906	57	100.00	KONEX			N	N	N	N		N	10800	160	2	1.50	1409920	136	21.62	10950	10950	10310	12230	9050	10640	10367.06	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13500	20230615	-20.00	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13400	-19.40	20230621	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240621	150907	57	100.00	KONEX			N	N	N	N		N	10800	160	2	1.50	1409920	136	21.62	10950	10950	10310	12230	9050	10640	10367.06	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13500	20230615	-20.00	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13400	-19.40	20230621	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240621	140905	57	100.00	KONEX			N	N	N	N		N	10800	160	2	1.50	1409920	136	21.62	10950	10950	10310	12230	9050	10640	10367.06	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13500	20230615	-20.00	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13400	-19.40	20230621	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240621	130906	57	100.00	KONEX			N	N	N	N		N	10800	160	2	1.50	1409920	136	21.62	10950	10950	10310	12230	9050	10640	10367.06	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13500	20230615	-20.00	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13400	-19.40	20230621	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240621	120909	57	100.00	KONEX			N	N	N	N		N	10310	-330	5	-3.10	374470	36	5.72	10950	10950	10310	12230	9050	10640	10401.94	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	384	15.94	1.22	12	0.00	647.00	8433.00	13500	20230615	-23.63	10000	20231031	3.10	13000	-20.69	20240223	10000	3.10	20240105	13400	-23.06	20230621	10000	3.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240621	110906	57	100.00	KONEX			N	N	N	N		N	10310	-330	5	-3.10	32060	3	0.48	10950	10950	10310	12230	9050	10640	10686.67	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	384	15.94	1.22	12	0.00	647.00	8433.00	13500	20230615	-23.63	10000	20231031	3.10	13000	-20.69	20240223	10000	3.10	20240105	13400	-23.06	20230621	10000	3.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240621	100904	57	100.00	KONEX			N	N	N	N		N	10950	310	2	2.91	10950	1	0.16	10950	10950	10950	12230	9050	10640	10950.00	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	408	16.92	1.30	12	0.00	647.00	8433.00	13500	20230615	-18.89	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	13400	-18.28	20230621	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240621	090909	57	100.00	KONEX			N	N	N	N		N	10950	310	2	2.91	10950	1	0.16	10950	10950	10950	12230	9050	10640	10950.00	2.62	0	0	11080	10860	10580	10360	10080	10970	10470	19	1590	500	7230	10	1	3726079	408	16.92	1.30	12	0.00	647.00	8433.00	13500	20230615	-18.89	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	13400	-18.28	20230621	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240620	160902	57	100.00	KONEX			N	N	N	N		N	10640	340	2	3.30	6488550	629	24.99	10490	10800	10300	11840	8760	10300	10315.66	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	396	16.45	1.26	12	0.02	647.00	8433.00	13500	20230614	-21.19	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13400	-20.60	20230620	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240620	150903	57	100.00	KONEX			N	N	N	N		N	10640	340	2	3.30	6488550	629	24.99	10490	10800	10300	11840	8760	10300	10315.66	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	396	16.45	1.26	12	0.02	647.00	8433.00	13500	20230614	-21.19	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13400	-20.60	20230620	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240620	140903	57	100.00	KONEX			N	N	N	N		N	10640	340	2	3.30	6488550	629	24.99	10490	10800	10300	11840	8760	10300	10315.66	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	396	16.45	1.26	12	0.02	647.00	8433.00	13500	20230614	-21.19	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13400	-20.60	20230620	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240620	130903	57	100.00	KONEX			N	N	N	N		N	10650	350	2	3.40	6233190	605	24.04	10490	10800	10300	11840	8760	10300	10302.79	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	397	16.46	1.26	12	0.02	647.00	8433.00	13500	20230614	-21.11	10000	20231031	6.50	13000	-18.08	20240223	10000	6.50	20240105	13400	-20.52	20230620	10000	6.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240620	120902	57	100.00	KONEX			N	N	N	N		N	10650	350	2	3.40	6233190	605	24.04	10490	10800	10300	11840	8760	10300	10302.79	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	397	16.46	1.26	12	0.02	647.00	8433.00	13500	20230614	-21.11	10000	20231031	6.50	13000	-18.08	20240223	10000	6.50	20240105	13400	-20.52	20230620	10000	6.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240620	110905	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	6098940	592	23.52	10490	10800	10300	11840	8760	10300	10302.26	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	384	15.92	1.22	12	0.02	647.00	8433.00	13500	20230614	-23.70	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13400	-23.13	20230620	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240620	100902	57	100.00	KONEX			N	N	N	N		N	10750	450	2	4.37	5192540	504	20.02	10490	10800	10300	11840	8760	10300	10302.66	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	401	16.62	1.27	12	0.01	647.00	8433.00	13500	20230614	-20.37	10000	20231031	7.50	13000	-17.31	20240223	10000	7.50	20240105	13400	-19.78	20230620	10000	7.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240620	090908	57	100.00	KONEX			N	N	N	N		N	10800	500	2	4.85	31790	3	0.12	10490	10800	10490	11840	8760	10300	10596.67	2.62	0	0	10413	10356	10303	10246	10193	10330	10220	19	1540	500	7000	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13500	20230614	-20.00	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13400	-19.40	20230620	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240619	160859	57	100.00	KONEX			N	N	N	N		N	10300	-60	5	-0.58	25944060	2517	6453.85	10360	10360	10250	11910	8810	10360	10307.53	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	384	15.92	1.22	12	0.07	647.00	8433.00	13600	20230613	-24.26	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13490	-23.65	20230619	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240619	150858	57	100.00	KONEX			N	N	N	N		N	10300	-60	5	-0.58	25944060	2517	6453.85	10360	10360	10250	11910	8810	10360	10307.53	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	384	15.92	1.22	12	0.07	647.00	8433.00	13600	20230613	-24.26	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13490	-23.65	20230619	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240619	140906	57	100.00	KONEX			N	N	N	N		N	10340	-20	5	-0.19	24872710	2413	6187.18	10360	10360	10250	11910	8810	10360	10307.80	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	385	15.98	1.23	12	0.06	647.00	8433.00	13600	20230613	-23.97	10000	20231031	3.40	13000	-20.46	20240223	10000	3.40	20240105	13490	-23.35	20230619	10000	3.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240619	130855	57	100.00	KONEX			N	N	N	N		N	10340	-20	5	-0.19	24872710	2413	6187.18	10360	10360	10250	11910	8810	10360	10307.80	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	385	15.98	1.23	12	0.06	647.00	8433.00	13600	20230613	-23.97	10000	20231031	3.40	13000	-20.46	20240223	10000	3.40	20240105	13490	-23.35	20230619	10000	3.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240619	120857	57	100.00	KONEX			N	N	N	N		N	10340	-20	5	-0.19	24872710	2413	6187.18	10360	10360	10250	11910	8810	10360	10307.80	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	385	15.98	1.23	12	0.06	647.00	8433.00	13600	20230613	-23.97	10000	20231031	3.40	13000	-20.46	20240223	10000	3.40	20240105	13490	-23.35	20230619	10000	3.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240619	110900	57	100.00	KONEX			N	N	N	N		N	10250	-110	5	-1.06	24376390	2365	6064.10	10360	10360	10250	11910	8810	10360	10307.14	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	382	15.84	1.22	12	0.06	647.00	8433.00	13600	20230613	-24.63	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13490	-24.02	20230619	10000	2.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240619	100901	57	100.00	KONEX			N	N	N	N		N	10300	-60	5	-0.58	14040890	1359	3484.62	10360	10360	10300	11910	8810	10360	10331.78	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	384	15.92	1.22	12	0.04	647.00	8433.00	13600	20230613	-24.26	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13490	-23.65	20230619	10000	3.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240619	090906	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	11910	8810	10360	0.00	2.62	0	0	10540	10450	10400	10310	10260	10425	10285	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240618	160855	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	403850	39	4.67	10490	10490	10350	11910	8810	10360	10355.13	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240618	150853	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	403850	39	4.67	10490	10490	10350	11910	8810	10360	10355.13	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240618	140856	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	403850	39	4.67	10490	10490	10350	11910	8810	10360	10355.13	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240618	130858	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	403850	39	4.67	10490	10490	10350	11910	8810	10360	10355.13	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240618	120857	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	403850	39	4.67	10490	10490	10350	11910	8810	10360	10355.13	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240618	110855	57	100.00	KONEX			N	N	N	N		N	10490	130	2	1.25	10490	1	0.12	10490	10490	10490	11910	8810	10360	10490.00	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13600	20230613	-22.87	10000	20231031	4.90	13000	-19.31	20240223	10000	4.90	20240105	13490	-22.24	20230619	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240618	100854	57	100.00	KONEX			N	N	N	N		N	10490	130	2	1.25	10490	1	0.12	10490	10490	10490	11910	8810	10360	10490.00	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13600	20230613	-22.87	10000	20231031	4.90	13000	-19.31	20240223	10000	4.90	20240105	13490	-22.24	20230619	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240618	090904	57	100.00	KONEX			N	N	N	N		N	10490	130	2	1.25	10490	1	0.12	10490	10490	10490	11910	8810	10360	10490.00	2.62	0	0	10646	10502	10276	10132	9906	10575	10205	19	1550	500	7040	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13600	20230613	-22.87	10000	20231031	4.90	13000	-19.31	20240223	10000	4.90	20240105	13490	-22.24	20230619	10000	4.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240617	160848	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	8455460	836	193.52	10200	10420	10050	11910	8810	10360	10114.19	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.02	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240617	150855	57	100.00	KONEX			N	N	N	N		N	10330	-30	5	-0.29	8445100	835	193.29	10200	10420	10050	11910	8810	10360	10113.89	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	385	15.97	1.22	12	0.02	647.00	8433.00	13600	20230613	-24.04	10000	20231031	3.30	13000	-20.54	20240223	10000	3.30	20240105	13490	-23.42	20230619	10000	3.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240617	140846	57	100.00	KONEX			N	N	N	N		N	10420	60	2	0.58	8030770	794	183.80	10200	10420	10050	11910	8810	10360	10114.32	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	388	16.11	1.24	12	0.02	647.00	8433.00	13600	20230613	-23.38	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13490	-22.76	20230619	10000	4.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240617	130846	57	100.00	KONEX			N	N	N	N		N	10420	60	2	0.58	8030770	794	183.80	10200	10420	10050	11910	8810	10360	10114.32	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	388	16.11	1.24	12	0.02	647.00	8433.00	13600	20230613	-23.38	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13490	-22.76	20230619	10000	4.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240617	120846	57	100.00	KONEX			N	N	N	N		N	10420	60	2	0.58	8030770	794	183.80	10200	10420	10050	11910	8810	10360	10114.32	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	388	16.11	1.24	12	0.02	647.00	8433.00	13600	20230613	-23.38	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13490	-22.76	20230619	10000	4.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240617	110840	57	100.00	KONEX			N	N	N	N		N	10330	-30	5	-0.29	5928710	585	135.42	10200	10410	10110	11910	8810	10360	10134.55	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	385	15.97	1.22	12	0.02	647.00	8433.00	13600	20230613	-24.04	10000	20231031	3.30	13000	-20.54	20240223	10000	3.30	20240105	13490	-23.42	20230619	10000	3.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240617	100840	57	100.00	KONEX			N	N	N	N		N	10410	50	2	0.48	1540410	151	34.95	10200	10410	10200	11910	8810	10360	10201.39	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	388	16.09	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.46	10000	20231031	4.10	13000	-19.92	20240223	10000	4.10	20240105	13490	-22.83	20230619	10000	4.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240617	090845	57	100.00	KONEX			N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	11910	8810	10360	0.00	2.62	0	0	10466	10412	10306	10252	10146	10440	10280	19	1550	500	7040	10	1	3726079	386	16.01	1.23	12	0.00	647.00	8433.00	13600	20230613	-23.82	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13490	-23.20	20230619	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240614	160729	57	100.00	KONEX			N	N	N	N		N	10360	-10	5	-0.10	4421400	432	50.53	10220	10360	10200	11920	8820	10370	10234.72	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.01	1.23	12	0.01	647.00	8433.00	13710	20230608	-24.43	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13500	-23.26	20230614	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240614	150732	57	100.00	KONEX			N	N	N	N		N	10250	-120	5	-1.16	4152820	406	47.49	10220	10360	10200	11920	8820	10370	10228.62	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13710	20230608	-25.24	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13500	-24.07	20230614	10000	2.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240614	140730	57	100.00	KONEX			N	N	N	N		N	10360	-10	5	-0.10	3261070	319	37.31	10220	10360	10200	11920	8820	10370	10222.79	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.01	1.23	12	0.01	647.00	8433.00	13710	20230608	-24.43	10000	20231031	3.60	13000	-20.31	20240223	10000	3.60	20240105	13500	-23.26	20230614	10000	3.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240614	130733	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.03	1.23	12	0.00	647.00	8433.00	13710	20230608	-24.36	10000	20231031	3.70	13000	-20.23	20240223	10000	3.70	20240105	13500	-23.19	20230614	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240614	120735	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.03	1.23	12	0.00	647.00	8433.00	13710	20230608	-24.36	10000	20231031	3.70	13000	-20.23	20240223	10000	3.70	20240105	13500	-23.19	20230614	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240614	110831	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.03	1.23	12	0.00	647.00	8433.00	13710	20230608	-24.36	10000	20231031	3.70	13000	-20.23	20240223	10000	3.70	20240105	13500	-23.19	20230614	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240614	100830	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.03	1.23	12	0.00	647.00	8433.00	13710	20230608	-24.36	10000	20231031	3.70	13000	-20.23	20240223	10000	3.70	20240105	13500	-23.19	20230614	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240614	090834	57	100.00	KONEX			N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	11920	8820	10370	0.00	2.62	0	0	10750	10560	10280	10090	9810	10420	9950	19	1550	500	7050	10	1	3726079	386	16.03	1.23	12	0.00	647.00	8433.00	13710	20230608	-24.36	10000	20231031	3.70	13000	-20.23	20240223	10000	3.70	20240105	13500	-23.19	20230614	10000	3.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240613	160822	57	100.00	KONEX	신저가		N	N	N	N		N	10370	160	2	1.57	8662110	855	32.35	10470	10470	10000	11740	8680	10210	10131.12	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	386	16.03	1.23	12	0.02	647.00	8433.00	13750	20230607	-24.58	10000	20240613	3.70	13000	-20.23	20240223	10000	3.70	20240613	13600	-23.75	20230613	10000	3.70	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240613	150836	57	100.00	KONEX	신저가		N	N	N	N		N	10370	160	2	1.57	8662110	855	32.35	10470	10470	10000	11740	8680	10210	10131.12	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	386	16.03	1.23	12	0.02	647.00	8433.00	13750	20230607	-24.58	10000	20240613	3.70	13000	-20.23	20240223	10000	3.70	20240613	13600	-23.75	20230613	10000	3.70	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240613	140827	57	100.00	KONEX	신저가		N	N	N	N		N	10430	220	2	2.15	6621740	654	24.74	10470	10470	10000	11740	8680	10210	10124.98	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	389	16.12	1.24	12	0.02	647.00	8433.00	13750	20230607	-24.15	10000	20240613	4.30	13000	-19.77	20240223	10000	4.30	20240613	13600	-23.31	20230613	10000	4.30	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240613	130827	57	100.00	KONEX	신저가		N	N	N	N		N	10150	-60	5	-0.59	6611310	653	24.71	10470	10470	10000	11740	8680	10210	10124.52	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	378	15.69	1.20	12	0.02	647.00	8433.00	13750	20230607	-26.18	10000	20240613	1.50	13000	-21.92	20240223	10000	1.50	20240613	13600	-25.37	20230613	10000	1.50	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240613	120829	57	100.00	KONEX	신저가		N	N	N	N		N	10150	-60	5	-0.59	6611310	653	24.71	10470	10470	10000	11740	8680	10210	10124.52	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	378	15.69	1.20	12	0.02	647.00	8433.00	13750	20230607	-26.18	10000	20240613	1.50	13000	-21.92	20240223	10000	1.50	20240613	13600	-25.37	20230613	10000	1.50	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240613	110822	57	100.00	KONEX	신저가		N	N	N	N		N	10150	-60	5	-0.59	6611310	653	24.71	10470	10470	10000	11740	8680	10210	10124.52	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	378	15.69	1.20	12	0.02	647.00	8433.00	13750	20230607	-26.18	10000	20240613	1.50	13000	-21.92	20240223	10000	1.50	20240613	13600	-25.37	20230613	10000	1.50	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240613	100821	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-210	5	-2.06	4570880	452	17.10	10470	10470	10000	11740	8680	10210	10112.57	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13750	20230607	-27.27	10000	20240613	0.00	13000	-23.08	20240223	10000	0.00	20240613	13600	-26.47	20230613	10000	0.00	20240613	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240613	090831	57	100.00	KONEX			N	N	N	N		N	10470	260	2	2.55	10470	1	0.04	10470	10470	10470	11740	8680	10210	10470.00	2.62	0	0	10816	10512	10286	9982	9756	10400	9870	19	1530	500	6940	10	1	3726079	390	16.18	1.24	12	0.00	647.00	8433.00	13750	20230607	-23.85	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13600	-23.01	20230613	10000	4.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240612	160815	57	100.00	KONEX			N	N	N	N		N	10210	-390	5	-3.68	27078540	2643	337.12	10590	10590	10060	12190	9010	10600	10245.38	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	380	15.78	1.21	12	0.07	647.00	8433.00	13750	20230607	-25.75	10000	20231031	2.10	13000	-21.46	20240223	10000	2.10	20240105	13600	-24.93	20230613	10000	2.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240612	150826	57	100.00	KONEX			N	N	N	N		N	10520	-80	5	-0.75	26976440	2633	335.84	10590	10590	10060	12190	9010	10600	10245.51	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	392	16.26	1.25	12	0.07	647.00	8433.00	13750	20230607	-23.49	10000	20231031	5.20	13000	-19.08	20240223	10000	5.20	20240105	13600	-22.65	20230613	10000	5.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240612	140818	57	100.00	KONEX			N	N	N	N		N	10580	-20	5	-0.19	18835180	1835	234.06	10590	10590	10060	12190	9010	10600	10264.40	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	394	16.35	1.25	12	0.05	647.00	8433.00	13750	20230607	-23.05	10000	20231031	5.80	13000	-18.62	20240223	10000	5.80	20240105	13600	-22.21	20230613	10000	5.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240612	130821	57	100.00	KONEX			N	N	N	N		N	10400	-200	5	-1.89	1183730	113	14.41	10590	10590	10400	12190	9010	10600	10475.49	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13750	20230607	-24.36	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13600	-23.53	20230613	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240612	120818	57	100.00	KONEX			N	N	N	N		N	10540	-60	5	-0.57	653330	62	7.91	10590	10590	10400	12190	9010	10600	10537.58	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	393	16.29	1.25	12	0.00	647.00	8433.00	13750	20230607	-23.35	10000	20231031	5.40	13000	-18.92	20240223	10000	5.40	20240105	13600	-22.50	20230613	10000	5.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240612	110818	57	100.00	KONEX			N	N	N	N		N	10590	-10	5	-0.09	10590	1	0.13	10590	10590	10590	12190	9010	10600	10590.00	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	395	16.37	1.26	12	0.00	647.00	8433.00	13750	20230607	-22.98	10000	20231031	5.90	13000	-18.54	20240223	10000	5.90	20240105	13600	-22.13	20230613	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20240612	100820	57	100.00	KONEX			N	N	N	N		N	10590	-10	5	-0.09	10590	1	0.13	10590	10590	10590	12190	9010	10600	10590.00	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	395	16.37	1.26	12	0.00	647.00	8433.00	13750	20230607	-22.98	10000	20231031	5.90	13000	-18.54	20240223	10000	5.90	20240105	13600	-22.13	20230613	10000	5.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20240612	090820	57	100.00	KONEX			N	N	N	N		N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	2.62	0	0	10720	10660	10550	10490	10380	10690	10520	19	1590	500	7200	10	1	3726079	395	16.38	1.26	12	0.00	647.00	8433.00	13750	20230607	-22.91	10000	20231031	6.00	13000	-18.46	20240223	10000	6.00	20240105	13600	-22.06	20230613	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20240610	160813	57	100.00	KONEX			N	N	N	N		N	10630	-60	5	-0.56	4419030	415	357.76	10970	10970	10500	12290	9090	10690	10648.27	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	396	16.43	1.26	12	0.01	647.00	8433.00	13750	20230607	-22.69	10000	20231031	6.30	13000	-18.23	20240223	10000	6.30	20240105	13600	-21.84	20230613	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20240610	150821	57	100.00	KONEX			N	N	N	N		N	10630	-60	5	-0.56	4419030	415	357.76	10970	10970	10500	12290	9090	10690	10648.27	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	396	16.43	1.26	12	0.01	647.00	8433.00	13750	20230607	-22.69	10000	20231031	6.30	13000	-18.23	20240223	10000	6.30	20240105	13600	-21.84	20230613	10000	6.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20240610	140815	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	3260730	305	262.93	10970	10970	10690	12290	9090	10690	10690.92	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13750	20230607	-22.25	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13600	-21.40	20230613	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20240610	130812	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	3260730	305	262.93	10970	10970	10690	12290	9090	10690	10690.92	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13750	20230607	-22.25	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13600	-21.40	20230613	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20240610	120814	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	2042070	191	164.66	10970	10970	10690	12290	9090	10690	10691.47	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13750	20230607	-22.25	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13600	-21.40	20230613	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20240610	110817	57	100.00	KONEX			N	N	N	N		N	10690	0	3	0.00	2042070	191	164.66	10970	10970	10690	12290	9090	10690	10691.47	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	398	16.52	1.27	12	0.01	647.00	8433.00	13750	20230607	-22.25	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13600	-21.40	20230613	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20240610	100814	57	100.00	KONEX			N	N	N	N		N	10970	280	2	2.62	10970	1	0.86	10970	10970	10970	12290	9090	10690	10970.00	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	409	16.96	1.30	12	0.00	647.00	8433.00	13750	20230607	-20.22	10000	20231031	9.70	13000	-15.62	20240223	10000	9.70	20240105	13600	-19.34	20230613	10000	9.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20240610	090820	57	100.00	KONEX			N	N	N	N		N	10970	280	2	2.62	10970	1	0.86	10970	10970	10970	12290	9090	10690	10970.00	2.62	0	0	10950	10820	10660	10530	10370	10740	10450	19	1600	500	7260	10	1	3726079	409	16.96	1.30	12	0.00	647.00	8433.00	13750	20230607	-20.22	10000	20231031	9.70	13000	-15.62	20240223	10000	9.70	20240105	13600	-19.34	20230613	10000	9.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20240607	160842	57	100.00	KONEX			N	N	N	N		N	10690	-150	5	-1.38	1219580	116	269.77	10790	10790	10500	12460	9220	10840	10513.62	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	398	16.52	1.27	12	0.00	647.00	8433.00	13750	20230607	-22.25	10000	20231031	6.90	13000	-17.77	20240223	10000	6.90	20240105	13750	-22.25	20230607	10000	6.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20240607	150848	57	100.00	KONEX			N	N	N	N		N	10700	-140	5	-1.29	137380	13	30.23	10790	10790	10510	12460	9220	10840	10567.69	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	399	16.54	1.27	12	0.00	647.00	8433.00	13750	20230607	-22.18	10000	20231031	7.00	13000	-17.69	20240223	10000	7.00	20240105	13750	-22.18	20230607	10000	7.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20240607	140841	57	100.00	KONEX			N	N	N	N		N	10790	-50	5	-0.46	21580	2	4.65	10790	10790	10790	12460	9220	10840	10790.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	402	16.68	1.28	12	0.00	647.00	8433.00	13750	20230607	-21.53	10000	20231031	7.90	13000	-17.00	20240223	10000	7.90	20240105	13750	-21.53	20230607	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20240607	130837	57	100.00	KONEX			N	N	N	N		N	10790	-50	5	-0.46	21580	2	4.65	10790	10790	10790	12460	9220	10840	10790.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	402	16.68	1.28	12	0.00	647.00	8433.00	13750	20230607	-21.53	10000	20231031	7.90	13000	-17.00	20240223	10000	7.90	20240105	13750	-21.53	20230607	10000	7.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20240607	120843	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13750	20230607	-21.16	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13750	-21.16	20230607	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20240607	110829	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13750	20230607	-21.16	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13750	-21.16	20230607	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20240607	100843	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13750	20230607	-21.16	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13750	-21.16	20230607	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20240607	090841	57	100.00	KONEX			N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	12460	9220	10840	0.00	2.62	0	0	10906	10872	10856	10822	10806	10865	10815	19	1620	500	7370	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13750	20230607	-21.16	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13750	-21.16	20230607	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20240605	160839	57	100.00	KONEX			N	N	N	N		N	10840	-100	5	-0.91	466560	43	5.32	10860	10890	10840	12580	9300	10940	10850.23	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.68	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13750	-21.16	20230607	10000	8.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20240605	150835	57	100.00	KONEX			N	N	N	N		N	10890	-50	5	-0.46	108840	10	1.24	10860	10890	10860	12580	9300	10940	10884.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.32	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13750	-20.80	20230607	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20240605	140838	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20240605	130838	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20240605	120835	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20240605	110836	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20240605	100835	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20240605	090833	57	100.00	KONEX			N	N	N	N		N	10940	0	3	0.00	0	0	0.00	0	0	0	12580	9300	10940	0.00	2.62	0	0	11373	11156	10883	10666	10393	11020	10530	19	1640	500	7430	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20240604	160828	57	100.00	KONEX			N	N	N	N		N	10940	-150	5	-1.35	8625980	809	311.15	11100	11100	10610	12750	9430	11090	10662.52	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	408	16.91	1.30	12	0.02	647.00	8433.00	13840	20230530	-20.95	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13750	-20.44	20230607	10000	9.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20240604	150828	57	100.00	KONEX			N	N	N	N		N	10660	-430	5	-3.88	8615040	808	310.77	11100	11100	10610	12750	9430	11090	10662.18	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	397	16.48	1.26	12	0.02	647.00	8433.00	13840	20230530	-22.98	10000	20231031	6.60	13000	-18.00	20240223	10000	6.60	20240105	13750	-22.47	20230607	10000	6.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20240604	140830	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	54500	5	1.92	11100	11100	10610	12750	9430	11090	10900.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	413	17.14	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20240604	130828	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	54500	5	1.92	11100	11100	10610	12750	9430	11090	10900.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	413	17.14	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20240604	120826	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	54500	5	1.92	11100	11100	10610	12750	9430	11090	10900.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	413	17.14	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20240604	110823	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	22190	2	0.77	11100	11100	11090	12750	9430	11090	11095.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	413	17.14	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20240604	100825	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	11100	1	0.38	11100	11100	11100	12750	9430	11090	11100.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.80	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13750	-19.27	20230607	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20240604	090825	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	11100	1	0.38	11100	11100	11100	12750	9430	11090	11100.00	2.62	0	0	11416	11252	11126	10962	10836	11335	11045	19	1660	500	7540	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	13840	20230530	-19.80	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13750	-19.27	20230607	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20240603	160816	57	100.00	KONEX			N	N	N	N		N	11090	100	2	0.91	2883510	260	5200.00	11000	11290	11000	12630	9350	10990	11090.42	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	413	17.14	1.32	12	0.01	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20240603	150818	57	100.00	KONEX			N	N	N	N		N	11090	100	2	0.91	2883510	260	5200.00	11000	11290	11000	12630	9350	10990	11090.42	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	413	17.14	1.32	12	0.01	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20240603	140816	57	100.00	KONEX			N	N	N	N		N	11090	100	2	0.91	2883510	260	5200.00	11000	11290	11000	12630	9350	10990	11090.42	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	413	17.14	1.32	12	0.01	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20240603	130817	57	100.00	KONEX			N	N	N	N		N	11090	100	2	0.91	2883510	260	5200.00	11000	11290	11000	12630	9350	10990	11090.42	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	413	17.14	1.32	12	0.01	647.00	8433.00	13840	20230530	-19.87	10000	20231031	10.90	13000	-14.69	20240223	10000	10.90	20240105	13750	-19.35	20230607	10000	10.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20240603	120816	57	100.00	KONEX			N	N	N	N		N	11290	300	2	2.73	22290	2	40.00	11000	11290	11000	12630	9350	10990	11145.00	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	421	17.45	1.34	12	0.00	647.00	8433.00	13840	20230530	-18.42	10000	20231031	12.90	13000	-13.15	20240223	10000	12.90	20240105	13750	-17.89	20230607	10000	12.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20240603	110811	57	100.00	KONEX			N	N	N	N		N	11290	300	2	2.73	22290	2	40.00	11000	11290	11000	12630	9350	10990	11145.00	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	421	17.45	1.34	12	0.00	647.00	8433.00	13840	20230530	-18.42	10000	20231031	12.90	13000	-13.15	20240223	10000	12.90	20240105	13750	-17.89	20230607	10000	12.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20240603	100807	57	100.00	KONEX			N	N	N	N		N	11290	300	2	2.73	22290	2	40.00	11000	11290	11000	12630	9350	10990	11145.00	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	421	17.45	1.34	12	0.00	647.00	8433.00	13840	20230530	-18.42	10000	20231031	12.90	13000	-13.15	20240223	10000	12.90	20240105	13750	-17.89	20230607	10000	12.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20240603	090807	57	100.00	KONEX			N	N	N	N		N	11290	300	2	2.73	22290	2	40.00	11000	11290	11000	12630	9350	10990	11145.00	2.62	0	0	11343	11166	10813	10636	10283	11255	10725	19	1640	500	7470	10	1	3726079	421	17.45	1.34	12	0.00	647.00	8433.00	13840	20230530	-18.42	10000	20231031	12.90	13000	-13.15	20240223	10000	12.90	20240105	13750	-17.89	20230607	10000	12.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N