KissMeData/149010/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	160913	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6340380	832	361.74	7640	7800	7590	8720	6460	7590	7620.65	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240628	150926	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6301390	827	359.57	7640	7800	7590	8720	6460	7590	7619.58	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240628	140925	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6301390	827	359.57	7640	7800	7590	8720	6460	7590	7619.58	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240628	130924	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6301390	827	359.57	7640	7800	7590	8720	6460	7590	7619.58	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240628	120923	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6301390	827	359.57	7640	7800	7590	8720	6460	7590	7619.58	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240628	110907	57	100.00	KONEX			N	N	N	N		N	7800	210	2	2.77	6301390	827	359.57	7640	7800	7590	8720	6460	7590	7619.58	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240628	100904	57	100.00	KONEX			N	N	N	N		N	7650	60	2	0.79	6293590	826	359.13	7640	7650	7590	8720	6460	7590	7619.36	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	239	13.03	1.89	12	0.03	587.00	4040.00	9950	20230704	-23.12	7250	20240322	5.52	9100	-15.93	20240313	7250	5.52	20240322	9950	-23.12	20230704	7250	5.52	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240628	090906	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7723	7656	7533	7466	7343	7595	7405	16	1130	500	4850	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240627	160900	57	100.00	KONEX			N	N	N	N		N	7590	-60	5	-0.78	1707370	230	22.07	7600	7600	7410	8790	6510	7650	7423.35	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240627	150906	57	100.00	KONEX			N	N	N	N		N	7590	-60	5	-0.78	1707370	230	22.07	7600	7600	7410	8790	6510	7650	7423.35	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240627	140903	57	100.00	KONEX			N	N	N	N		N	7590	-60	5	-0.78	1684600	227	21.79	7600	7600	7410	8790	6510	7650	7421.15	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240627	130903	57	100.00	KONEX			N	N	N	N		N	7590	-60	5	-0.78	1684600	227	21.79	7600	7600	7410	8790	6510	7650	7421.15	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	237	12.93	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.72	7250	20240322	4.69	9100	-16.59	20240313	7250	4.69	20240322	9950	-23.72	20230704	7250	4.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240627	120906	57	100.00	KONEX			N	N	N	N		N	7410	-240	5	-3.14	1677010	226	21.69	7600	7600	7410	8790	6510	7650	7420.40	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	231	12.62	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.53	7250	20240322	2.21	9100	-18.57	20240313	7250	2.21	20240322	9950	-25.53	20230704	7250	2.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240627	110905	57	100.00	KONEX			N	N	N	N		N	7410	-240	5	-3.14	1677010	226	21.69	7600	7600	7410	8790	6510	7650	7420.40	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	231	12.62	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.53	7250	20240322	2.21	9100	-18.57	20240313	7250	2.21	20240322	9950	-25.53	20230704	7250	2.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240627	100905	57	100.00	KONEX			N	N	N	N		N	7410	-240	5	-3.14	1677010	226	21.69	7600	7600	7410	8790	6510	7650	7420.40	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	231	12.62	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.53	7250	20240322	2.21	9100	-18.57	20240313	7250	2.21	20240322	9950	-25.53	20230704	7250	2.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240627	090904	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	7816	7732	7566	7482	7316	7775	7525	16	1140	500	4890	10	1	3120000	239	13.03	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.12	7250	20240322	5.52	9100	-15.93	20240313	7250	5.52	20240322	9950	-23.12	20230704	7250	5.52	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240626	160901	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	7891580	1042	4736.36	7650	7650	7400	8850	6550	7700	7573.49	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	239	13.03	1.89	12	0.03	587.00	4040.00	9950	20230704	-23.12	7250	20240322	5.52	9100	-15.93	20240313	7250	5.52	20240322	9950	-23.12	20230704	7250	5.52	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240626	150904	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	7891580	1042	4736.36	7650	7650	7400	8850	6550	7700	7573.49	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	239	13.03	1.89	12	0.03	587.00	4040.00	9950	20230704	-23.12	7250	20240322	5.52	9100	-15.93	20240313	7250	5.52	20240322	9950	-23.12	20230704	7250	5.52	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240626	140902	57	100.00	KONEX			N	N	N	N		N	7400	-300	5	-3.90	3404600	454	2063.64	7650	7650	7400	8850	6550	7700	7499.12	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.63	7250	20240322	2.07	9100	-18.68	20240313	7250	2.07	20240322	9950	-25.63	20230704	7250	2.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240626	130904	57	100.00	KONEX			N	N	N	N		N	7400	-300	5	-3.90	3404600	454	2063.64	7650	7650	7400	8850	6550	7700	7499.12	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.63	7250	20240322	2.07	9100	-18.68	20240313	7250	2.07	20240322	9950	-25.63	20230704	7250	2.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240626	120902	57	100.00	KONEX			N	N	N	N		N	7400	-300	5	-3.90	1239050	162	736.36	7650	7650	7400	8850	6550	7700	7648.46	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.63	7250	20240322	2.07	9100	-18.68	20240313	7250	2.07	20240322	9950	-25.63	20230704	7250	2.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240626	110903	57	100.00	KONEX			N	N	N	N		N	7400	-300	5	-3.90	1239050	162	736.36	7650	7650	7400	8850	6550	7700	7648.46	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	231	12.61	1.83	12	0.01	587.00	4040.00	9950	20230704	-25.63	7250	20240322	2.07	9100	-18.68	20240313	7250	2.07	20240322	9950	-25.63	20230704	7250	2.07	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240626	100901	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	1231650	161	731.82	7650	7650	7650	8850	6550	7700	7650.00	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	239	13.03	1.89	12	0.01	587.00	4040.00	9950	20230704	-23.12	7250	20240322	5.52	9100	-15.93	20240313	7250	5.52	20240322	9950	-23.12	20230704	7250	5.52	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240626	090903	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7933	7816	7593	7476	7253	7705	7365	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240625	160901	57	100.00	KONEX			N	N	N	N		N	7700	-10	5	-0.13	165450	22	146.67	7710	7710	7370	8860	6560	7710	7520.45	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240625	150858	57	100.00	KONEX			N	N	N	N		N	7600	-110	5	-1.43	157750	21	140.00	7710	7710	7370	8860	6560	7710	7511.90	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240625	140901	57	100.00	KONEX			N	N	N	N		N	7700	-10	5	-0.13	89390	12	80.00	7710	7710	7370	8860	6560	7710	7449.17	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7250	20240322	6.21	9100	-15.38	20240313	7250	6.21	20240322	9950	-22.61	20230704	7250	6.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240625	130902	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	7710	1	6.67	7710	7710	7710	8860	6560	7710	7710.00	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240625	120905	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	7710	1	6.67	7710	7710	7710	8860	6560	7710	7710.00	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240625	110903	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	7710	1	6.67	7710	7710	7710	8860	6560	7710	7710.00	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240625	100901	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	0	0	0.00	0	0	0	8860	6560	7710	0.00	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240625	090901	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	0	0	0.00	0	0	0	8860	6560	7710	0.00	0.00	0	0	7896	7802	7646	7552	7396	7725	7475	16	1150	500	4930	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240624	160858	57	100.00	KONEX			N	N	N	N		N	7710	-60	5	-0.77	115720	15	30.61	7740	7740	7490	8930	6610	7770	7714.67	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240624	150858	57	100.00	KONEX			N	N	N	N		N	7710	-60	5	-0.77	115720	15	30.61	7740	7740	7490	8930	6610	7770	7714.67	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240624	140859	57	100.00	KONEX			N	N	N	N		N	7730	-40	5	-0.51	100520	13	26.53	7740	7740	7730	8930	6610	7770	7732.31	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240624	130856	57	100.00	KONEX			N	N	N	N		N	7730	-40	5	-0.51	100520	13	26.53	7740	7740	7730	8930	6610	7770	7732.31	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240624	120858	57	100.00	KONEX			N	N	N	N		N	7730	-40	5	-0.51	100520	13	26.53	7740	7740	7730	8930	6610	7770	7732.31	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.17	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.31	7250	20240322	6.62	9100	-15.05	20240313	7250	6.62	20240322	9950	-22.31	20230704	7250	6.62	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240624	110900	57	100.00	KONEX			N	N	N	N		N	7740	-30	5	-0.39	23220	3	6.12	7740	7740	7740	8930	6610	7770	7740.00	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240624	100858	57	100.00	KONEX			N	N	N	N		N	7740	-30	5	-0.39	23220	3	6.12	7740	7740	7740	8930	6610	7770	7740.00	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240624	090858	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7776	7772	7766	7762	7756	7775	7765	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240621	160830	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	380630	49	196.00	7760	7770	7760	8940	6620	7780	7767.96	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240621	150830	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	380630	49	196.00	7760	7770	7760	8940	6620	7780	7767.96	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240621	140828	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	380630	49	196.00	7760	7770	7760	8940	6620	7780	7767.96	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240621	130829	57	100.00	KONEX			N	N	N	N		N	7760	-20	5	-0.26	77600	10	40.00	7760	7760	7760	8940	6620	7780	7760.00	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	242	13.22	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.01	7250	20240322	7.03	9100	-14.73	20240313	7250	7.03	20240322	9950	-22.01	20230704	7250	7.03	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240621	120832	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240621	110829	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240621	100827	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240621	090833	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7993	7886	7743	7636	7493	7815	7565	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240620	160826	57	100.00	KONEX			N	N	N	N		N	7780	-40	5	-0.51	193480	25	625.00	7850	7850	7600	8990	6650	7820	7739.20	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240620	150827	57	100.00	KONEX			N	N	N	N		N	7780	-40	5	-0.51	193480	25	625.00	7850	7850	7600	8990	6650	7820	7739.20	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240620	140828	57	100.00	KONEX			N	N	N	N		N	7830	10	2	0.13	86220	11	275.00	7850	7850	7830	8990	6650	7820	7838.18	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.34	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.31	7250	20240322	8.00	9100	-13.96	20240313	7250	8.00	20240322	9950	-21.31	20230704	7250	8.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240620	130828	57	100.00	KONEX			N	N	N	N		N	7830	10	2	0.13	86220	11	275.00	7850	7850	7830	8990	6650	7820	7838.18	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.34	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.31	7250	20240322	8.00	9100	-13.96	20240313	7250	8.00	20240322	9950	-21.31	20230704	7250	8.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240620	120826	57	100.00	KONEX			N	N	N	N		N	7830	10	2	0.13	86220	11	275.00	7850	7850	7830	8990	6650	7820	7838.18	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.34	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.31	7250	20240322	8.00	9100	-13.96	20240313	7250	8.00	20240322	9950	-21.31	20230704	7250	8.00	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240620	110828	57	100.00	KONEX			N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	8990	6650	7820	0.00	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.41	7250	20240322	7.86	9100	-14.07	20240313	7250	7.86	20240322	9950	-21.41	20230704	7250	7.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240620	100826	57	100.00	KONEX			N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	8990	6650	7820	0.00	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.41	7250	20240322	7.86	9100	-14.07	20240313	7250	7.86	20240322	9950	-21.41	20230704	7250	7.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240620	090832	57	100.00	KONEX			N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	8990	6650	7820	0.00	0.00	0	0	7873	7846	7833	7806	7793	7840	7800	16	1170	500	5000	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.41	7250	20240322	7.86	9100	-14.07	20240313	7250	7.86	20240322	9950	-21.41	20230704	7250	7.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240619	160823	57	100.00	KONEX			N	N	N	N		N	7820	-50	5	-0.64	31400	4	50.00	7860	7860	7820	9050	6690	7870	7850.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.41	7250	20240322	7.86	9100	-14.07	20240313	7250	7.86	20240322	9950	-21.41	20230704	7250	7.86	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240619	150822	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240619	140829	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240619	130820	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240619	120821	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240619	110824	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240619	100825	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	23580	3	37.50	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240619	090831	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	15720	2	25.00	7860	7860	7860	9050	6690	7870	7860.00	0.00	0	0	7883	7876	7873	7866	7863	7875	7865	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240618	160818	57	100.00	KONEX			N	N	N	N		N	7870	30	2	0.38	63010	8	800.00	7880	7880	7870	9010	6670	7840	7876.25	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240618	150817	57	100.00	KONEX			N	N	N	N		N	7870	30	2	0.38	63010	8	800.00	7880	7880	7870	9010	6670	7840	7876.25	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240618	140819	57	100.00	KONEX			N	N	N	N		N	7870	30	2	0.38	63010	8	800.00	7880	7880	7870	9010	6670	7840	7876.25	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240618	130823	57	100.00	KONEX			N	N	N	N		N	7870	30	2	0.38	63010	8	800.00	7880	7880	7870	9010	6670	7840	7876.25	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240618	120821	57	100.00	KONEX			N	N	N	N		N	7870	30	2	0.38	63010	8	800.00	7880	7880	7870	9010	6670	7840	7876.25	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240618	110819	57	100.00	KONEX			N	N	N	N		N	7880	40	2	0.51	39400	5	500.00	7880	7880	7880	9010	6670	7840	7880.00	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.42	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240618	100818	57	100.00	KONEX			N	N	N	N		N	7880	40	2	0.51	39400	5	500.00	7880	7880	7880	9010	6670	7840	7880.00	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	246	13.42	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240618	090828	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	9010	6670	7840	0.00	0.00	0	0	7840	7840	7840	7840	7840	7840	7840	16	1170	500	5010	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240617	160813	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240617	150819	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240617	140811	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240617	130810	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240617	120812	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240617	110805	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240617	100805	57	100.00	KONEX			N	N	N	N		N	7840	-10	5	-0.13	7840	1	100.00	7840	7840	7840	9020	6680	7850	7840.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.21	7250	20240322	8.14	9100	-13.85	20240313	7250	8.14	20240322	9950	-21.21	20230704	7250	8.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240617	090810	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	7850	7850	7850	7850	7850	7850	7850	16	1170	500	5020	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240614	160659	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240614	150702	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240614	140701	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240614	130700	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240614	120704	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240614	110757	57	100.00	KONEX			N	N	N	N		N	7850	-10	5	-0.13	7850	1	9.09	7850	7850	7850	9030	6690	7860	7850.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9950	20230704	-21.11	7250	20240322	8.28	9100	-13.74	20240313	7250	8.28	20240322	9950	-21.11	20230704	7250	8.28	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240614	100754	57	100.00	KONEX			N	N	N	N		N	7860	0	3	0.00	0	0	0.00	0	0	0	9030	6690	7860	0.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240614	090800	57	100.00	KONEX			N	N	N	N		N	7860	0	3	0.00	0	0	0.00	0	0	0	9030	6690	7860	0.00	0.00	0	0	7873	7866	7863	7856	7853	7865	7855	16	1170	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240613	160748	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	86560	11	18.64	7870	7870	7860	9050	6690	7870	7869.09	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240613	150801	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	86560	11	18.64	7870	7870	7860	9050	6690	7870	7869.09	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240613	140754	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	86560	11	18.64	7870	7870	7860	9050	6690	7870	7869.09	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240613	130753	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	78700	10	16.95	7870	7870	7870	9050	6690	7870	7870.00	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240613	120755	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	78700	10	16.95	7870	7870	7870	9050	6690	7870	7870.00	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240613	110748	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	78700	10	16.95	7870	7870	7870	9050	6690	7870	7870.00	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240613	100747	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	78700	10	16.95	7870	7870	7870	9050	6690	7870	7870.00	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240613	090757	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	8116	7992	7746	7622	7376	8055	7685	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240612	160742	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240612	150753	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240612	140745	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240612	130748	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240612	120744	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240612	110745	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240612	100747	57	100.00	KONEX			N	N	N	N		N	7870	130	2	1.68	443640	59	50.86	7560	7870	7500	8900	6580	7740	7519.32	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240612	090747	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7913	7826	7783	7696	7653	7805	7675	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240610	160739	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240610	150747	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240610	140742	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240610	130739	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240610	120741	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240610	110744	57	100.00	KONEX			N	N	N	N		N	7780	-90	5	-1.14	77800	10	2.27	7780	7780	7780	9050	6690	7870	7780.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240610	100741	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240610	090747	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	8056	7962	7806	7712	7556	7885	7635	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240607	160807	57	100.00	KONEX			N	N	N	N		N	7870	-10	5	-0.13	3372420	440	369.75	7900	7900	7650	9060	6700	7880	7664.59	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.41	1.95	12	0.01	587.00	4040.00	9950	20230704	-20.90	7250	20240322	8.55	9100	-13.52	20240313	7250	8.55	20240322	9950	-20.90	20230704	7250	8.55	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240607	150813	57	100.00	KONEX			N	N	N	N		N	7860	-20	5	-0.25	3364550	439	368.91	7900	7900	7650	9060	6700	7880	7664.12	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	245	13.39	1.95	12	0.01	587.00	4040.00	9950	20230704	-21.01	7250	20240322	8.41	9100	-13.63	20240313	7250	8.41	20240322	9950	-21.01	20230704	7250	8.41	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240607	140807	57	100.00	KONEX			N	N	N	N		N	7890	10	2	0.13	15790	2	1.68	7900	7900	7890	9060	6700	7880	7895.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.44	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.70	7250	20240322	8.83	9100	-13.30	20240313	7250	8.83	20240322	9950	-20.70	20230704	7250	8.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240607	130802	57	100.00	KONEX			N	N	N	N		N	7890	10	2	0.13	15790	2	1.68	7900	7900	7890	9060	6700	7880	7895.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.44	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.70	7250	20240322	8.83	9100	-13.30	20240313	7250	8.83	20240322	9950	-20.70	20230704	7250	8.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240607	120807	57	100.00	KONEX			N	N	N	N		N	7900	20	2	0.25	7900	1	0.84	7900	7900	7900	9060	6700	7880	7900.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240607	110755	57	100.00	KONEX			N	N	N	N		N	7900	20	2	0.25	7900	1	0.84	7900	7900	7900	9060	6700	7880	7900.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240607	100808	57	100.00	KONEX			N	N	N	N		N	7900	20	2	0.25	7900	1	0.84	7900	7900	7900	9060	6700	7880	7900.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240607	090806	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	8040	7960	7820	7740	7600	7890	7670	16	1180	500	5040	10	1	3120000	246	13.42	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240605	160804	57	100.00	KONEX			N	N	N	N		N	7880	-20	5	-0.25	914340	119	13.28	7900	7900	7680	9080	6720	7900	7683.53	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.42	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240605	150800	57	100.00	KONEX			N	N	N	N		N	7680	-220	5	-2.78	906460	118	13.17	7900	7900	7680	9080	6720	7900	7681.86	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	240	13.08	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240605	140803	57	100.00	KONEX			N	N	N	N		N	7680	-220	5	-2.78	906460	118	13.17	7900	7900	7680	9080	6720	7900	7681.86	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	240	13.08	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240605	130803	57	100.00	KONEX			N	N	N	N		N	7680	-220	5	-2.78	906460	118	13.17	7900	7900	7680	9080	6720	7900	7681.86	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	240	13.08	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.81	7250	20240322	5.93	9100	-15.60	20240313	7250	5.93	20240322	9950	-22.81	20230704	7250	5.93	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240605	120800	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7900	1	0.11	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240605	110802	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7900	1	0.11	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240605	100801	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	7900	1	0.11	7900	7900	7900	9080	6720	7900	7900.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240605	090800	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240604	160754	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6819600	896	29866.67	7600	7900	7600	9180	6800	7990	7611.16	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240604	150755	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6819600	896	29866.67	7600	7900	7600	9180	6800	7990	7611.16	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240604	140756	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6819600	896	29866.67	7600	7900	7600	9180	6800	7990	7611.16	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240604	130753	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6819600	896	29866.67	7600	7900	7600	9180	6800	7990	7611.16	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240604	120752	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6819600	896	29866.67	7600	7900	7600	9180	6800	7990	7611.16	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240604	110748	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	6811700	895	29833.33	7600	7900	7600	9180	6800	7990	7610.84	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	246	13.46	1.96	12	0.03	587.00	4040.00	9950	20230704	-20.60	7250	20240322	8.97	9100	-13.19	20240313	7250	8.97	20240322	9950	-20.60	20230704	7250	8.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240604	100751	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	6582600	866	28866.67	7600	7800	7600	9180	6800	7990	7601.15	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	243	13.29	1.93	12	0.03	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240604	090751	57	100.00	KONEX			N	N	N	N		N	7600	-390	5	-4.88	2318000	305	10166.67	7600	7600	7600	9180	6800	7990	7600.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240603	160743	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	23970	3	1.85	7990	7990	7990	9180	6800	7990	7990.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240603	150744	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	23970	3	1.85	7990	7990	7990	9180	6800	7990	7990.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240603	140742	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	23970	3	1.85	7990	7990	7990	9180	6800	7990	7990.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240603	130744	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	15980	2	1.23	7990	7990	7990	9180	6800	7990	7990.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240603	120743	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240603	110738	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240603	100735	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240603	090735	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	16	1190	500	5110	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N