KissMeData/236340/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	161042	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	2406800	547	55.25	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.02	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20240628	151055	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	2380400	541	54.65	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.02	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20240628	141055	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	2336400	531	53.64	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.02	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20240628	131053	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	2336400	531	53.64	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.02	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20240628	121051	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	114400	26	2.63	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.00	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20240628	111034	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	70400	16	1.62	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.00	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20240628	101030	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	8800	2	0.20	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.00	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20240628	091033	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	8800	2	0.20	4400	4400	4400	4830	3570	4200	4400.00	0.00	0	0	5060	4630	4270	3840	3480	4450	3660	15	630	500	2520	5	1	3014647	133	-8.84	-1.57	12	0.00	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20240627	161025	57	100.00	KONEX			N	N	N	N		N	4200	-400	5	-8.70	4043720	990	4950.00	4700	4700	3910	5290	3910	4600	4084.57	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	127	-8.43	-1.50	12	0.03	-498.00	-2795.00	6400	20240612	-34.38	3240	20231205	29.63	6400	-34.38	20240612	3500	20.00	20240614	6400	-34.38	20240612	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20240627	151032	57	100.00	KONEX			N	N	N	N		N	3910	-690	4	-15.00	535170	123	615.00	4700	4700	3910	5290	3910	4600	4350.98	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	118	-7.85	-1.40	12	0.00	-498.00	-2795.00	6400	20240612	-38.91	3240	20231205	20.68	6400	-38.91	20240612	3500	11.71	20240614	6400	-38.91	20240612	3240	20.68	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20240627	141030	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	70370	15	75.00	4700	4700	4690	5290	3910	4600	4691.33	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20240627	131029	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	70370	15	75.00	4700	4700	4690	5290	3910	4600	4691.33	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20240627	121031	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	70370	15	75.00	4700	4700	4690	5290	3910	4600	4691.33	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20240627	111031	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	32850	7	35.00	4700	4700	4690	5290	3910	4600	4692.86	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20240627	101031	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	23470	5	25.00	4700	4700	4690	5290	3910	4600	4694.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20240627	091030	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	9400	2	10.00	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	4600	4600	4600	4600	4600	4600	4600	15	690	500	2760	5	1	3014647	142	-9.44	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.56	3240	20231205	45.06	6400	-26.56	20240612	3500	34.29	20240614	6400	-26.56	20240612	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20240626	161026	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	92000	20	100.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20240626	151031	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	92000	20	100.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20240626	141027	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	92000	20	100.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20240626	131029	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	92000	20	100.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20240626	121027	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	92000	20	100.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20240626	111028	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	46000	10	50.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20240626	101026	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	18400	4	20.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20240626	091029	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	4600	1	5.00	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4698	4596	4498	4396	4298	4547	4347	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20240625	161025	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	90120	20	8.85	4600	4600	4400	5160	3825	4495	4506.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20240625	151023	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	90120	20	8.85	4600	4600	4400	5160	3825	4495	4506.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20240625	141026	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	31685	7	3.10	4600	4600	4400	5160	3825	4495	4526.43	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20240625	131027	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	13800	3	1.33	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20240625	121030	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	13800	3	1.33	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20240625	111028	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	13800	3	1.33	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20240625	101026	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	13800	3	1.33	4600	4600	4600	5160	3825	4495	4600.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20240625	091026	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4565	4530	4465	4430	4365	4547	4447	15	665	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20240624	161026	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	997480	226	31.39	4400	4500	4400	5160	3820	4490	4413.63	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20240624	151022	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	997480	226	31.39	4400	4500	4400	5160	3820	4490	4413.63	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20240624	141023	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	948035	215	29.86	4400	4500	4400	5160	3820	4490	4409.47	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20240624	131021	57	100.00	KONEX			N	N	N	N		N	4495	5	2	0.11	912075	207	28.75	4400	4500	4400	5160	3820	4490	4406.16	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	136	-9.03	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.77	3240	20231205	38.73	6400	-29.77	20240612	3500	28.43	20240614	6400	-29.77	20240612	3240	38.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20240624	121023	57	100.00	KONEX			N	N	N	N		N	4400	-90	5	-2.00	889600	202	28.06	4400	4500	4400	5160	3820	4490	4403.96	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	133	-8.84	-1.57	12	0.01	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20240624	111025	57	100.00	KONEX			N	N	N	N		N	4500	10	2	0.22	885200	201	27.92	4400	4500	4400	5160	3820	4490	4403.98	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20240624	101023	57	100.00	KONEX			N	N	N	N		N	4400	-90	5	-2.00	849200	193	26.81	4400	4400	4400	5160	3820	4490	4400.00	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	133	-8.84	-1.57	12	0.01	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20240624	091023	57	100.00	KONEX			N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5160	3820	4490	0.00	0.00	0	0	4896	4692	4396	4192	3896	4545	4045	15	670	500	2690	5	1	3014647	135	-9.02	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.84	3240	20231205	38.58	6400	-29.84	20240612	3500	28.29	20240614	6400	-29.84	20240612	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20240621	160949	57	100.00	KONEX			N	N	N	N		N	4490	-10	5	-0.22	3227805	720	167.83	4500	4600	4100	5170	3825	4500	4483.06	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	135	-9.02	-1.61	12	0.02	-498.00	-2795.00	6400	20240612	-29.84	3240	20231205	38.58	6400	-29.84	20240612	3500	28.29	20240614	6400	-29.84	20240612	3240	38.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20240621	150950	57	100.00	KONEX			N	N	N	N		N	4100	-400	5	-8.89	3064475	683	159.21	4500	4600	4100	5170	3825	4500	4486.79	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	124	-8.23	-1.47	12	0.02	-498.00	-2795.00	6400	20240612	-35.94	3240	20231205	26.54	6400	-35.94	20240612	3500	17.14	20240614	6400	-35.94	20240612	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20240621	140947	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2916000	648	151.05	4500	4600	4400	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.02	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20240621	130950	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2916000	648	151.05	4500	4600	4400	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.02	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20240621	120952	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2880500	640	149.18	4500	4600	4500	5170	3825	4500	4500.78	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.02	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20240621	110949	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	2858000	635	148.02	4500	4600	4500	5170	3825	4500	4500.79	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.02	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20240621	100946	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	22500	5	1.17	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20240621	090952	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4566	4532	4466	4432	4366	4550	4450	15	670	500	2700	5	1	3014647	136	-9.04	-1.61	12	0.00	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20240620	160944	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1928500	429	22.59	4400	4500	4400	5390	3995	4695	4495.34	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20240620	150946	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1928500	429	22.59	4400	4500	4400	5390	3995	4695	4495.34	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20240620	140947	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1901500	423	22.27	4400	4500	4400	5390	3995	4695	4495.27	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20240620	130947	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1551700	345	18.17	4400	4500	4400	5390	3995	4695	4497.68	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20240620	120944	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1551700	345	18.17	4400	4500	4400	5390	3995	4695	4497.68	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20240620	110946	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1551700	345	18.17	4400	4500	4400	5390	3995	4695	4497.68	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20240620	100945	57	100.00	KONEX			N	N	N	N		N	4500	-195	5	-4.15	1416700	315	16.59	4400	4500	4400	5390	3995	4695	4497.46	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	136	-9.04	-1.61	12	0.01	-498.00	-2795.00	6400	20240612	-29.69	3240	20231205	38.89	6400	-29.69	20240612	3500	28.57	20240614	6400	-29.69	20240612	3240	38.89	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20240620	090950	57	100.00	KONEX			N	N	N	N		N	4400	-295	5	-6.28	35200	8	0.42	4400	4400	4400	5390	3995	4695	4400.00	0.00	0	0	4891	4792	4596	4497	4301	4842	4547	15	695	500	2810	5	1	3014647	133	-8.84	-1.57	12	0.00	-498.00	-2795.00	6400	20240612	-31.25	3240	20231205	35.80	6400	-31.25	20240612	3500	25.71	20240614	6400	-31.25	20240612	3240	35.80	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20240619	160941	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	8552630	1899	4747.50	4695	4695	4400	5290	3910	4600	4503.75	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.06	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20240619	150941	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	3615350	802	2005.00	4695	4695	4400	5290	3910	4600	4507.92	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.03	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20240619	140949	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	375155	82	205.00	4695	4695	4400	5290	3910	4600	4575.06	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20240619	130937	57	100.00	KONEX			N	N	N	N		N	4690	90	2	1.96	262585	58	145.00	4695	4695	4400	5290	3910	4600	4527.33	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	141	-9.42	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.72	3240	20231205	44.75	6400	-26.72	20240612	3500	34.00	20240614	6400	-26.72	20240612	3240	44.75	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20240619	120939	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	239135	53	132.50	4695	4695	4400	5290	3910	4600	4511.98	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20240619	110942	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	239135	53	132.50	4695	4695	4400	5290	3910	4600	4511.98	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20240619	100945	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	37560	8	20.00	4695	4695	4695	5290	3910	4600	4695.00	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20240619	090949	57	100.00	KONEX			N	N	N	N		N	4695	95	2	2.07	14085	3	7.50	4695	4695	4695	5290	3910	4600	4695.00	0.00	0	0	4666	4632	4566	4532	4466	4650	4550	15	690	500	2760	5	1	3014647	142	-9.43	-1.68	12	0.00	-498.00	-2795.00	6400	20240612	-26.64	3240	20231205	44.91	6400	-26.64	20240612	3500	34.14	20240614	6400	-26.64	20240612	3240	44.91	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20240618	160937	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	183000	40	24.10	4600	4600	4500	5280	3910	4595	4575.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20240618	150936	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	183000	40	24.10	4600	4600	4500	5280	3910	4595	4575.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20240618	140939	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	183000	40	24.10	4600	4600	4500	5280	3910	4595	4575.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20240618	130941	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	146200	32	19.28	4600	4600	4500	5280	3910	4595	4568.75	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20240618	120938	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	146200	32	19.28	4600	4600	4500	5280	3910	4595	4568.75	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20240618	110937	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	69000	15	9.04	4600	4600	4600	5280	3910	4595	4600.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20240618	100935	57	100.00	KONEX			N	N	N	N		N	4600	5	2	0.11	69000	15	9.04	4600	4600	4600	5280	3910	4595	4600.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20240618	090945	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4658	4626	4563	4531	4468	4642	4547	15	685	500	2750	5	1	3014647	139	-9.23	-1.64	12	0.00	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20240617	160930	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20240617	150936	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20240617	140928	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20240617	130927	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20240617	120928	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20240617	110920	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20240617	100921	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	760870	166	2.67	4595	4595	4500	5290	3910	4600	4583.55	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.23	-1.64	12	0.01	-498.00	-2795.00	6400	20240612	-28.20	3240	20231205	41.82	6400	-28.20	20240612	3500	31.29	20240614	6400	-28.20	20240612	3240	41.82	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20240617	090926	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	0	0	0.00	0	0	0	5290	3910	4600	0.00	0.00	0	0	5333	4966	4233	3866	3133	5150	4050	15	690	500	2760	5	1	3014647	139	-9.24	-1.65	12	0.00	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20240614	160803	57	100.00	KONEX			N	N	N	N		N	4600	485	2	11.79	22780550	6219	111.97	4300	4600	3500	4730	3500	4115	3663.06	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	139	-9.24	-1.65	12	0.21	-498.00	-2795.00	6400	20240612	-28.12	3240	20231205	41.98	6400	-28.12	20240612	3500	31.43	20240614	6400	-28.12	20240612	3240	41.98	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20240614	150806	57	100.00	KONEX			N	N	N	N		N	4505	390	2	9.48	22762150	6215	111.90	4300	4505	3500	4730	3500	4115	3662.45	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	136	-9.05	-1.61	12	0.21	-498.00	-2795.00	6400	20240612	-29.61	3240	20231205	39.04	6400	-29.61	20240612	3500	28.71	20240614	6400	-29.61	20240612	3240	39.04	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20240614	140805	57	100.00	KONEX			N	N	N	N		N	4100	-15	5	-0.36	20243295	5610	101.01	4300	4300	3500	4730	3500	4115	3608.43	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	124	-8.23	-1.47	12	0.19	-498.00	-2795.00	6400	20240612	-35.94	3240	20231205	26.54	6400	-35.94	20240612	3500	17.14	20240614	6400	-35.94	20240612	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20240614	130808	57	100.00	KONEX			N	N	N	N		N	4100	-15	5	-0.36	19682255	5473	98.54	4300	4300	3500	4730	3500	4115	3596.25	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	124	-8.23	-1.47	12	0.18	-498.00	-2795.00	6400	20240612	-35.94	3240	20231205	26.54	6400	-35.94	20240612	3500	17.14	20240614	6400	-35.94	20240612	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20240614	120810	57	100.00	KONEX			N	N	N	N		N	3685	-430	5	-10.45	15769505	4460	80.30	4300	4300	3500	4730	3500	4115	3535.76	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	111	-7.40	-1.32	12	0.15	-498.00	-2795.00	6400	20240612	-42.42	3240	20231205	13.73	6400	-42.42	20240612	3500	5.29	20240614	6400	-42.42	20240612	3240	13.73	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20240614	110911	57	100.00	KONEX			N	N	N	N		N	3500	-615	4	-14.95	13447680	3807	68.55	4300	4300	3500	4730	3500	4115	3532.36	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	106	-7.03	-1.25	12	0.13	-498.00	-2795.00	6400	20240612	-45.31	3240	20231205	8.02	6400	-45.31	20240612	3500	0.00	20240614	6400	-45.31	20240612	3240	8.02	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20240614	100909	57	100.00	KONEX			N	N	N	N		N	3800	-315	5	-7.65	4254620	1191	21.44	4300	4300	3530	4730	3500	4115	3572.31	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	115	-7.63	-1.36	12	0.04	-498.00	-2795.00	6400	20240612	-40.62	3240	20231205	17.28	6400	-40.62	20240612	3530	7.65	20240614	6400	-40.62	20240612	3240	17.28	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20240614	090915	57	100.00	KONEX			N	N	N	N		N	4100	-15	5	-0.36	4078320	1147	20.65	4300	4300	3530	4730	3500	4115	3555.64	0.00	0	0	5601	4857	4456	3712	3311	4657	3512	15	615	500	2460	5	1	3014647	124	-8.23	-1.47	12	0.04	-498.00	-2795.00	6400	20240612	-35.94	3240	20231205	26.54	6400	-35.94	20240612	3530	16.15	20240614	6400	-35.94	20240612	3240	26.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20240613	160901	57	100.00	KONEX			N	N	N	N		N	4115	-655	5	-13.73	22981095	5554	39.49	5200	5200	4055	5480	4055	4770	4137.76	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	5	1	3014647	124	-8.26	-1.47	12	0.18	-498.00	-2795.00	6400	20240612	-35.70	3240	20231205	27.01	6400	-35.70	20240612	3600	14.31	20240115	6400	-35.70	20240612	3240	27.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20240613	150917	57	100.00	KONEX			N	N	N	N		N	4195	-575	5	-12.05	22972865	5552	39.47	5200	5200	4055	5480	4055	4770	4137.76	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	5	1	3014647	126	-8.42	-1.50	12	0.18	-498.00	-2795.00	6400	20240612	-34.45	3240	20231205	29.48	6400	-34.45	20240612	3600	16.53	20240115	6400	-34.45	20240612	3240	29.48	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20240613	140907	57	100.00	KONEX			N	N	N	N		N	4200	-570	5	-11.95	21275475	5138	36.53	5200	5200	4055	5480	4055	4770	4140.81	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	5	1	3014647	127	-8.43	-1.50	12	0.17	-498.00	-2795.00	6400	20240612	-34.38	3240	20231205	29.63	6400	-34.38	20240612	3600	16.67	20240115	6400	-34.38	20240612	3240	29.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20240613	130905	57	100.00	KONEX			N	N	N	N		N	4700	-70	5	-1.47	1526660	320	2.27	5200	5200	4600	5480	4055	4770	4770.81	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	5	1	3014647	142	-9.44	-1.68	12	0.01	-498.00	-2795.00	6400	20240612	-26.56	3240	20231205	45.06	6400	-26.56	20240612	3600	30.56	20240115	6400	-26.56	20240612	3240	45.06	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20240613	120908	57	100.00	KONEX			N	N	N	N		N	5080	310	2	6.50	1479660	310	2.20	5200	5200	4600	5480	4055	4770	4773.10	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	10	1	3014647	153	-10.20	-1.82	12	0.01	-498.00	-2795.00	6400	20240612	-20.62	3240	20231205	56.79	6400	-20.62	20240612	3600	41.11	20240115	6400	-20.62	20240612	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20240613	110902	57	100.00	KONEX			N	N	N	N		N	5080	310	2	6.50	1479660	310	2.20	5200	5200	4600	5480	4055	4770	4773.10	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	10	1	3014647	153	-10.20	-1.82	12	0.01	-498.00	-2795.00	6400	20240612	-20.62	3240	20231205	56.79	6400	-20.62	20240612	3600	41.11	20240115	6400	-20.62	20240612	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20240613	100901	57	100.00	KONEX			N	N	N	N		N	5080	310	2	6.50	1479660	310	2.20	5200	5200	4600	5480	4055	4770	4773.10	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	10	1	3014647	153	-10.20	-1.82	12	0.01	-498.00	-2795.00	6400	20240612	-20.62	3240	20231205	56.79	6400	-20.62	20240612	3600	41.11	20240115	6400	-20.62	20240612	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20240613	090909	57	100.00	KONEX			N	N	N	N		N	4800	30	2	0.63	365000	72	0.51	5200	5200	4800	5480	4055	4770	5069.44	0.00	0	0	6943	5856	5313	4226	3683	5585	3955	15	710	500	2860	5	1	3014647	145	-9.64	-1.72	12	0.00	-498.00	-2795.00	6400	20240612	-25.00	3240	20231205	48.15	6400	-25.00	20240612	3600	33.33	20240115	6400	-25.00	20240612	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20240612	160854	57	100.00	KONEX	신고가		N	N	N	N		N	4770	-840	4	-14.97	72213385	14066	628.79	6400	6400	4770	6450	4770	5610	5133.90	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	5	1	3014647	144	-9.58	-1.71	12	0.47	-498.00	-2795.00	6400	20240612	-25.47	3240	20231205	47.22	6400	-25.47	20240612	3600	32.50	20240115	6400	-25.47	20240612	3240	47.22	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20240612	150905	57	100.00	KONEX	신고가		N	N	N	N		N	4770	-840	4	-14.97	65115025	12578	562.27	6400	6400	4770	6450	4770	5610	5176.90	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	5	1	3014647	144	-9.58	-1.71	12	0.42	-498.00	-2795.00	6400	20240612	-25.47	3240	20231205	47.22	6400	-25.47	20240612	3600	32.50	20240115	6400	-25.47	20240612	3240	47.22	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20240612	140858	57	100.00	KONEX	신고가		N	N	N	N		N	5010	-600	5	-10.70	35402690	6400	286.10	6400	6400	5010	6450	4770	5610	5531.67	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	151	-10.06	-1.79	12	0.21	-498.00	-2795.00	6400	20240612	-21.72	3240	20231205	54.63	6400	-21.72	20240612	3600	39.17	20240115	6400	-21.72	20240612	3240	54.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20240612	130900	57	100.00	KONEX	신고가		N	N	N	N		N	5610	0	3	0.00	12453930	2078	92.89	6400	6400	5610	6450	4770	5610	5993.23	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	169	-11.27	-2.01	12	0.07	-498.00	-2795.00	6400	20240612	-12.34	3240	20231205	73.15	6400	-12.34	20240612	3600	55.83	20240115	6400	-12.34	20240612	3240	73.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20240612	120856	57	100.00	KONEX	신고가		N	N	N	N		N	6280	670	2	11.94	7249120	1154	51.59	6400	6400	6280	6450	4770	5610	6281.73	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	189	-12.61	-2.25	12	0.04	-498.00	-2795.00	6400	20240612	-1.88	3240	20231205	93.83	6400	-1.88	20240612	3600	74.44	20240115	6400	-1.88	20240612	3240	93.83	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20240612	110856	57	100.00	KONEX	신고가		N	N	N	N		N	6280	670	2	11.94	7205160	1147	51.27	6400	6400	6280	6450	4770	5610	6281.74	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	189	-12.61	-2.25	12	0.04	-498.00	-2795.00	6400	20240612	-1.88	3240	20231205	93.83	6400	-1.88	20240612	3600	74.44	20240115	6400	-1.88	20240612	3240	93.83	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20240612	100859	57	100.00	KONEX	신고가		N	N	N	N		N	6280	670	2	11.94	7154920	1139	50.92	6400	6400	6280	6450	4770	5610	6281.76	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	189	-12.61	-2.25	12	0.04	-498.00	-2795.00	6400	20240612	-1.88	3240	20231205	93.83	6400	-1.88	20240612	3600	74.44	20240115	6400	-1.88	20240612	3240	93.83	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20240612	090900	57	100.00	KONEX	신고가		N	N	N	N		N	6400	790	2	14.08	25600	4	0.18	6400	6400	6400	6450	4770	5610	6400.00	0.00	0	0	6136	5872	5736	5472	5336	6005	5605	15	840	500	3360	10	1	3014647	193	-12.85	-2.29	12	0.00	-498.00	-2795.00	6400	20240612	0.00	3240	20231205	97.53	6400	0.00	20240612	3600	77.78	20240115	6400	0.00	20240612	3240	97.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20240610	160850	57	100.00	KONEX			N	N	N	N		N	5600	10	2	0.18	9181590	1691	74.66	5390	5600	5200	6420	4760	5590	5429.68	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.24	-2.00	12	0.06	-498.00	-2795.00	6200	20240328	-9.68	3240	20231205	72.84	6200	-9.68	20240328	3600	55.56	20240115	6200	-9.68	20240328	3240	72.84	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20240610	150859	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	7978170	1476	65.17	5390	5590	5200	6420	4760	5590	5405.26	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.05	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20240610	140855	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	7978170	1476	65.17	5390	5590	5200	6420	4760	5590	5405.26	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.05	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20240610	130851	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	7978170	1476	65.17	5390	5590	5200	6420	4760	5590	5405.26	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.05	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20240610	120853	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	7961400	1473	65.03	5390	5590	5200	6420	4760	5590	5404.89	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.05	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20240610	110855	57	100.00	KONEX			N	N	N	N		N	5200	-390	5	-6.98	5483070	1016	44.86	5390	5590	5200	6420	4760	5590	5396.72	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20240610	100852	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	5425480	1005	44.37	5390	5590	5390	6420	4760	5590	5398.49	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.03	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20240610	090858	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5963	5776	5413	5226	4863	5870	5320	15	830	500	3350	10	1	3014647	169	-11.22	-2.00	12	0.00	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20240607	160922	57	100.00	KONEX			N	N	N	N		N	5590	210	2	3.90	11617140	2265	432.25	5400	5600	5050	6180	4580	5380	5128.98	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	169	-11.22	-2.00	12	0.08	-498.00	-2795.00	6200	20240328	-9.84	3240	20231205	72.53	6200	-9.84	20240328	3600	55.28	20240115	6200	-9.84	20240328	3240	72.53	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20240607	150929	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	2679560	501	95.61	5400	5400	5340	6180	4580	5380	5348.42	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.02	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20240607	140923	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20240607	130918	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20240607	120923	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20240607	110909	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20240607	100923	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20240607	090921	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.19	5400	5400	5400	6180	4580	5380	5400.00	0.00	0	0	5653	5516	5263	5126	4873	5585	5195	15	800	500	3220	10	1	3014647	163	-10.84	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-12.90	3240	20231205	66.67	6200	-12.90	20240328	3600	50.00	20240115	6200	-12.90	20240328	3240	66.67	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20240605	160919	57	100.00	KONEX			N	N	N	N		N	5380	190	2	3.66	2631460	524	52.14	5200	5400	5010	5960	4420	5190	5021.87	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	162	-10.80	-1.92	12	0.02	-498.00	-2795.00	6200	20240328	-13.23	3240	20231205	66.05	6200	-13.23	20240328	3600	49.44	20240115	6200	-13.23	20240328	3240	66.05	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20240605	150916	57	100.00	KONEX			N	N	N	N		N	5010	-180	5	-3.47	2626080	523	52.04	5200	5400	5010	5960	4420	5190	5021.19	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	151	-10.06	-1.79	12	0.02	-498.00	-2795.00	6200	20240328	-19.19	3240	20231205	54.63	6200	-19.19	20240328	3600	39.17	20240115	6200	-19.19	20240328	3240	54.63	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20240605	140918	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	121080	23	2.29	5200	5400	5200	5960	4420	5190	5264.35	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20240605	130918	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	121080	23	2.29	5200	5400	5200	5960	4420	5190	5264.35	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20240605	120915	57	100.00	KONEX			N	N	N	N		N	5390	200	2	3.85	121080	23	2.29	5200	5400	5200	5960	4420	5190	5264.35	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20240605	110916	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	110300	21	2.09	5200	5400	5200	5960	4420	5190	5252.38	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20240605	100915	57	100.00	KONEX			N	N	N	N		N	5300	110	2	2.12	78500	15	1.49	5200	5300	5200	5960	4420	5190	5233.33	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	160	-10.64	-1.90	12	0.00	-498.00	-2795.00	6200	20240328	-14.52	3240	20231205	63.58	6200	-14.52	20240328	3600	47.22	20240115	6200	-14.52	20240328	3240	63.58	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20240605	090913	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5450	5320	5160	5030	4870	5385	5095	15	770	500	3110	10	1	3014647	156	-10.42	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20240604	160907	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	5033770	1005	6.65	5010	5290	5000	6190	4590	5390	5008.73	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	156	-10.42	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20240604	150907	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	5018200	1002	6.63	5010	5290	5000	6190	4590	5390	5008.18	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	156	-10.42	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20240604	140910	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	4981870	995	6.59	5010	5290	5000	6190	4590	5390	5006.90	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	156	-10.42	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20240604	130907	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	4726680	944	6.25	5010	5290	5000	6190	4590	5390	5007.08	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	156	-10.42	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20240604	120905	57	100.00	KONEX			N	N	N	N		N	5190	-200	5	-3.71	4726680	944	6.25	5010	5290	5000	6190	4590	5390	5007.08	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	156	-10.42	-1.86	12	0.03	-498.00	-2795.00	6200	20240328	-16.29	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20240604	110902	57	100.00	KONEX			N	N	N	N		N	5000	-390	5	-7.24	4659210	931	6.16	5010	5290	5000	6190	4590	5390	5004.52	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20240604	100904	57	100.00	KONEX			N	N	N	N		N	5290	-100	5	-1.86	781840	156	1.03	5010	5290	5000	6190	4590	5390	5011.79	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	159	-10.62	-1.89	12	0.01	-498.00	-2795.00	6200	20240328	-14.68	3240	20231205	63.27	6200	-14.68	20240328	3600	46.94	20240115	6200	-14.68	20240328	3240	63.27	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20240604	090904	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3230	10	1	3014647	162	-10.82	-1.93	12	0.00	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20240603	160855	57	100.00	KONEX			N	N	N	N		N	5390	340	2	6.73	75569100	15107	228.34	5000	5390	5000	5800	4300	5050	5002.26	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	162	-10.82	-1.93	12	0.50	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20240603	150856	57	100.00	KONEX			N	N	N	N		N	5390	340	2	6.73	75509810	15096	228.17	5000	5390	5000	5800	4300	5050	5001.97	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	162	-10.82	-1.93	12	0.50	-498.00	-2795.00	6200	20240328	-13.06	3240	20231205	66.36	6200	-13.06	20240328	3600	49.72	20240115	6200	-13.06	20240328	3240	66.36	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20240603	140855	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	75403720	15076	227.87	5000	5200	5000	5800	4300	5050	5001.57	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	157	-10.44	-1.86	12	0.50	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20240603	130855	57	100.00	KONEX			N	N	N	N		N	5040	-10	5	-0.20	72928920	14585	220.45	5000	5040	5000	5800	4300	5050	5000.27	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	152	-10.12	-1.80	12	0.48	-498.00	-2795.00	6200	20240328	-18.71	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	6200	-18.71	20240328	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20240603	120854	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	70247480	14049	212.35	5000	5040	5000	5800	4300	5050	5000.18	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.47	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20240603	110849	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	53405080	10681	161.44	5000	5040	5000	5800	4300	5050	5000.01	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.35	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20240603	100845	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	37285080	7457	112.71	5000	5040	5000	5800	4300	5050	5000.01	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.25	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20240603	090845	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	5000000	1000	15.11	5000	5000	5000	5800	4300	5050	5000.00	0.00	0	0	5136	5092	5046	5002	4956	5115	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N