KissMeData/413300/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	161317	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	45885	21	26.25	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240628	151332	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	45885	21	26.25	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240628	141330	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	45885	21	26.25	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240628	131329	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	24035	11	13.75	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240628	121326	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	24035	11	13.75	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240628	111304	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	24035	11	13.75	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240628	101300	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	24035	11	13.75	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240628	091306	57	100.00	KONEX			N	N	N	N		N	2185	-385	4	-14.98	2185	1	1.25	2185	2185	2185	2955	2185	2570	2185.00	0.00	0	0	2990	2780	2390	2180	1790	2585	1985	7	385	500	1540	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1683	20240508	29.83	4495	-51.39	20240105	1683	29.83	20240508	4690	-53.41	20231114	1683	29.83	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240627	161254	57	100.00	KONEX			N	N	N	N		N	2570	220	2	9.36	164360	80	421.05	2600	2600	2000	2700	2000	2350	2054.50	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.19	3.05	12	0.01	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240627	151300	57	100.00	KONEX			N	N	N	N		N	2570	220	2	9.36	164360	80	421.05	2600	2600	2000	2700	2000	2350	2054.50	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.19	3.05	12	0.01	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240627	141259	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	61790	29	152.63	2600	2600	2090	2700	2000	2350	2130.69	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.23	3.08	12	0.00	-495.00	842.00	4690	20231114	-44.78	1683	20240508	53.89	4495	-42.38	20240105	1683	53.89	20240508	4690	-44.78	20231114	1683	53.89	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240627	131259	57	100.00	KONEX			N	N	N	N		N	2590	240	2	10.21	61790	29	152.63	2600	2600	2090	2700	2000	2350	2130.69	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.23	3.08	12	0.00	-495.00	842.00	4690	20231114	-44.78	1683	20240508	53.89	4495	-42.38	20240105	1683	53.89	20240508	4690	-44.78	20231114	1683	53.89	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240627	121300	57	100.00	KONEX			N	N	N	N		N	2600	250	2	10.64	2600	1	5.26	2600	2600	2600	2700	2000	2350	2600.00	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.25	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.56	1683	20240508	54.49	4495	-42.16	20240105	1683	54.49	20240508	4690	-44.56	20231114	1683	54.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240627	111300	57	100.00	KONEX			N	N	N	N		N	2600	250	2	10.64	2600	1	5.26	2600	2600	2600	2700	2000	2350	2600.00	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.25	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.56	1683	20240508	54.49	4495	-42.16	20240105	1683	54.49	20240508	4690	-44.56	20231114	1683	54.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240627	101300	57	100.00	KONEX			N	N	N	N		N	2600	250	2	10.64	2600	1	5.26	2600	2600	2600	2700	2000	2350	2600.00	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.25	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.56	1683	20240508	54.49	4495	-42.16	20240105	1683	54.49	20240508	4690	-44.56	20231114	1683	54.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240627	091300	57	100.00	KONEX			N	N	N	N		N	2600	250	2	10.64	2600	1	5.26	2600	2600	2600	2700	2000	2350	2600.00	0.00	0	0	2566	2457	2241	2132	1916	2512	2187	7	350	500	1410	5	1	1305515	34	-5.25	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.56	1683	20240508	54.49	4495	-42.16	20240105	1683	54.49	20240508	4690	-44.56	20231114	1683	54.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240626	161255	57	100.00	KONEX			N	N	N	N		N	2350	275	2	13.25	40425	19	14.29	2350	2350	2025	2385	1765	2075	2127.63	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240626	151300	57	100.00	KONEX			N	N	N	N		N	2200	125	2	6.02	27100	13	9.77	2350	2350	2025	2385	1765	2075	2084.62	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240626	141257	57	100.00	KONEX			N	N	N	N		N	2200	125	2	6.02	27100	13	9.77	2350	2350	2025	2385	1765	2075	2084.62	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240626	131256	57	100.00	KONEX			N	N	N	N		N	2200	125	2	6.02	27100	13	9.77	2350	2350	2025	2385	1765	2075	2084.62	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240626	121254	57	100.00	KONEX			N	N	N	N		N	2200	125	2	6.02	14675	7	5.26	2350	2350	2025	2385	1765	2075	2096.43	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240626	111257	57	100.00	KONEX			N	N	N	N		N	2200	125	2	6.02	14675	7	5.26	2350	2350	2025	2385	1765	2075	2096.43	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240626	101254	57	100.00	KONEX			N	N	N	N		N	2350	275	2	13.25	2350	1	0.75	2350	2350	2350	2385	1765	2075	2350.00	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240626	091258	57	100.00	KONEX			N	N	N	N		N	2350	275	2	13.25	2350	1	0.75	2350	2350	2350	2385	1765	2075	2350.00	0.00	0	0	2701	2388	2087	1774	1473	2237	1623	7	310	500	1240	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240625	161253	57	100.00	KONEX			N	N	N	N		N	2075	-25	5	-1.19	252969	133	492.59	2400	2400	1786	2415	1785	2100	1902.02	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	27	-4.19	2.46	12	0.01	-495.00	842.00	4690	20231114	-55.76	1683	20240508	23.29	4495	-53.84	20240105	1683	23.29	20240508	4690	-55.76	20231114	1683	23.29	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240625	151251	57	100.00	KONEX			N	N	N	N		N	2050	-50	5	-2.38	58819	31	114.81	2400	2400	1786	2415	1785	2100	1897.39	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240625	141255	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240625	131255	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240625	121258	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240625	111256	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240625	101254	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240625	091253	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	3.70	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2593	2346	2223	1976	1853	2285	1915	7	315	500	1260	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240624	161253	57	100.00	KONEX			N	N	N	N		N	2100	-370	4	-14.98	57070	27	5.20	2470	2470	2100	2840	2100	2470	2113.70	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1683	20240508	24.78	4495	-53.28	20240105	1683	24.78	20240508	4690	-55.22	20231114	1683	24.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240624	151249	57	100.00	KONEX			N	N	N	N		N	2100	-370	4	-14.98	57070	27	5.20	2470	2470	2100	2840	2100	2470	2113.70	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1683	20240508	24.78	4495	-53.28	20240105	1683	24.78	20240508	4690	-55.22	20231114	1683	24.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240624	141251	57	100.00	KONEX			N	N	N	N		N	2100	-370	4	-14.98	4570	2	0.39	2470	2470	2100	2840	2100	2470	2285.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	27	-4.24	2.49	12	0.00	-495.00	842.00	4690	20231114	-55.22	1683	20240508	24.78	4495	-53.28	20240105	1683	24.78	20240508	4690	-55.22	20231114	1683	24.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240624	131248	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	2470	1	0.19	2470	2470	2470	2840	2100	2470	2470.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	32	-4.99	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240624	121250	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	2470	1	0.19	2470	2470	2470	2840	2100	2470	2470.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	32	-4.99	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240624	111252	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	2470	1	0.19	2470	2470	2470	2840	2100	2470	2470.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	32	-4.99	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240624	101250	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	2470	1	0.19	2470	2470	2470	2840	2100	2470	2470.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	32	-4.99	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240624	091251	57	100.00	KONEX			N	N	N	N		N	2470	0	3	0.00	2470	1	0.19	2470	2470	2470	2840	2100	2470	2470.00	0.00	0	0	2870	2670	2270	2070	1670	2770	2170	7	370	500	1480	5	1	1305515	32	-4.99	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240621	161207	57	100.00	KONEX			N	N	N	N		N	2470	270	2	12.27	999265	519	51900.00	2200	2470	1870	2530	1870	2200	1925.37	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	32	-4.99	2.93	12	0.04	-495.00	842.00	4690	20231114	-47.33	1683	20240508	46.76	4495	-45.05	20240105	1683	46.76	20240508	4690	-47.33	20231114	1683	46.76	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240621	151207	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240621	141205	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240621	131207	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240621	121210	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240621	111208	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240621	101204	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	720610	385	38500.00	2200	2200	1870	2530	1870	2200	1871.71	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240621	091211	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	2200	1	100.00	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	7	330	500	1320	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240620	161202	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240620	151158	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240620	141204	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240620	131202	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240620	121202	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240620	111202	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240620	101204	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240620	091210	57	100.00	KONEX			N	N	N	N		N	2200	155	2	7.58	2200	1	0.20	2200	2200	2200	2350	1740	2045	2200.00	0.00	0	0	2248	2146	1943	1841	1638	2197	1892	7	305	500	1220	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240619	161157	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	879075	504	25200.00	2045	2045	1740	2350	1740	2045	1744.20	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.04	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240619	151158	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	879075	504	25200.00	2045	2045	1740	2350	1740	2045	1744.20	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.04	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240619	141206	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	879075	504	25200.00	2045	2045	1740	2350	1740	2045	1744.20	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.04	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240619	131154	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	879075	504	25200.00	2045	2045	1740	2350	1740	2045	1744.20	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.04	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240619	121155	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	879075	504	25200.00	2045	2045	1740	2350	1740	2045	1744.20	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.04	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240619	111159	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	2045	1	50.00	2045	2045	2045	2350	1740	2045	2045.00	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240619	101202	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	2045	1	50.00	2045	2045	2045	2350	1740	2045	2045.00	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240619	091205	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	2045	1	50.00	2045	2045	2045	2350	1740	2045	2045.00	0.00	0	0	2518	2281	2163	1926	1808	2222	1867	7	305	500	1220	5	1	1305515	27	-4.13	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240618	161151	57	100.00	KONEX			N	N	N	N		N	2045	-190	5	-8.50	4445	2	66.67	2400	2400	2045	2570	1900	2235	2222.50	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	27	-4.13	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.40	1683	20240508	21.51	4495	-54.51	20240105	1683	21.51	20240508	4690	-56.40	20231114	1683	21.51	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240618	151151	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240618	141155	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240618	131155	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240618	121152	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240618	111153	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240618	101151	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240618	091201	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	33.33	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	7	335	500	1340	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240617	161142	57	100.00	KONEX			N	N	N	N		N	2235	110	2	5.18	6870	3	6.67	2400	2400	2235	2440	1810	2125	2290.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	29	-4.52	2.65	12	0.00	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240617	151150	57	100.00	KONEX			N	N	N	N		N	2235	110	2	5.18	6870	3	6.67	2400	2400	2235	2440	1810	2125	2290.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	29	-4.52	2.65	12	0.00	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240617	141139	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240617	131139	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240617	121139	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240617	111131	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240617	101130	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240617	091134	57	100.00	KONEX			N	N	N	N		N	2400	275	2	12.94	2400	1	2.22	2400	2400	2400	2440	1810	2125	2400.00	0.00	0	0	2871	2497	2276	1902	1681	2387	1792	7	315	500	1270	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240614	160954	57	100.00	KONEX			N	N	N	N		N	2125	-290	5	-12.01	94240	45	21.95	2650	2650	2055	2775	2055	2415	2094.22	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.29	2.52	12	0.00	-495.00	842.00	4690	20231114	-54.69	1683	20240508	26.26	4495	-52.73	20240105	1683	26.26	20240508	4690	-54.69	20231114	1683	26.26	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240614	150958	57	100.00	KONEX			N	N	N	N		N	2125	-290	5	-12.01	94240	45	21.95	2650	2650	2055	2775	2055	2415	2094.22	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.29	2.52	12	0.00	-495.00	842.00	4690	20231114	-54.69	1683	20240508	26.26	4495	-52.73	20240105	1683	26.26	20240508	4690	-54.69	20231114	1683	26.26	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240614	140956	57	100.00	KONEX			N	N	N	N		N	2120	-295	5	-12.22	92115	44	21.46	2650	2650	2055	2775	2055	2415	2093.52	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.28	2.52	12	0.00	-495.00	842.00	4690	20231114	-54.80	1683	20240508	25.97	4495	-52.84	20240105	1683	25.97	20240508	4690	-54.80	20231114	1683	25.97	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240614	130958	57	100.00	KONEX			N	N	N	N		N	2150	-265	5	-10.97	81515	39	19.02	2650	2650	2055	2775	2055	2415	2090.13	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.34	2.55	12	0.00	-495.00	842.00	4690	20231114	-54.16	1683	20240508	27.75	4495	-52.17	20240105	1683	27.75	20240508	4690	-54.16	20231114	1683	27.75	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240614	121005	57	100.00	KONEX			N	N	N	N		N	2150	-265	5	-10.97	81515	39	19.02	2650	2650	2055	2775	2055	2415	2090.13	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.34	2.55	12	0.00	-495.00	842.00	4690	20231114	-54.16	1683	20240508	27.75	4495	-52.17	20240105	1683	27.75	20240508	4690	-54.16	20231114	1683	27.75	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240614	111120	57	100.00	KONEX			N	N	N	N		N	2140	-275	5	-11.39	79365	38	18.54	2650	2650	2055	2775	2055	2415	2088.55	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	28	-4.32	2.54	12	0.00	-495.00	842.00	4690	20231114	-54.37	1683	20240508	27.15	4495	-52.39	20240105	1683	27.15	20240508	4690	-54.37	20231114	1683	27.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240614	101119	57	100.00	KONEX			N	N	N	N		N	2650	235	2	9.73	5300	2	0.98	2650	2650	2650	2775	2055	2415	2650.00	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	35	-5.35	3.15	12	0.00	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240614	091124	57	100.00	KONEX			N	N	N	N		N	2650	235	2	9.73	2650	1	0.49	2650	2650	2650	2775	2055	2415	2650.00	0.00	0	0	3181	2797	2466	2082	1751	2632	1917	7	360	500	1440	5	1	1305515	35	-5.35	3.15	12	0.00	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240613	161105	57	100.00	KONEX			N	N	N	N		N	2415	-75	5	-3.01	456420	205	1366.67	2650	2850	2135	2860	2120	2490	2226.44	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	32	-4.88	2.87	12	0.02	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240613	151124	57	100.00	KONEX			N	N	N	N		N	2415	-75	5	-3.01	456420	205	1366.67	2650	2850	2135	2860	2120	2490	2226.44	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	32	-4.88	2.87	12	0.02	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240613	141114	57	100.00	KONEX			N	N	N	N		N	2135	-355	5	-14.26	95475	37	246.67	2650	2850	2135	2860	2120	2490	2580.41	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	28	-4.31	2.54	12	0.00	-495.00	842.00	4690	20231114	-54.48	1683	20240508	26.86	4495	-52.50	20240105	1683	26.86	20240508	4690	-54.48	20231114	1683	26.86	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240613	131112	57	100.00	KONEX			N	N	N	N		N	2450	-40	5	-1.61	84800	32	213.33	2650	2850	2450	2860	2120	2490	2650.00	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240613	121115	57	100.00	KONEX			N	N	N	N		N	2450	-40	5	-1.61	84800	32	213.33	2650	2850	2450	2860	2120	2490	2650.00	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240613	111109	57	100.00	KONEX			N	N	N	N		N	2450	-40	5	-1.61	84800	32	213.33	2650	2850	2450	2860	2120	2490	2650.00	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240613	101107	57	100.00	KONEX			N	N	N	N		N	2850	360	2	14.46	82350	31	206.67	2650	2850	2650	2860	2120	2490	2656.45	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	37	-5.76	3.38	12	0.00	-495.00	842.00	4690	20231114	-39.23	1683	20240508	69.34	4495	-36.60	20240105	1683	69.34	20240508	4690	-39.23	20231114	1683	69.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240613	091117	57	100.00	KONEX			N	N	N	N		N	2850	360	2	14.46	82350	31	206.67	2650	2850	2650	2860	2120	2490	2656.45	0.00	0	0	2730	2610	2380	2260	2030	2495	2145	7	370	500	1490	5	1	1305515	37	-5.76	3.38	12	0.00	-495.00	842.00	4690	20231114	-39.23	1683	20240508	69.34	4495	-36.60	20240105	1683	69.34	20240508	4690	-39.23	20231114	1683	69.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240612	161057	57	100.00	KONEX			N	N	N	N		N	2490	195	2	8.50	33590	15	500.00	2500	2500	2150	2635	1955	2295	2239.33	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1683	20240508	47.95	4495	-44.61	20240105	1683	47.95	20240508	4690	-46.91	20231114	1683	47.95	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240612	151110	57	100.00	KONEX			N	N	N	N		N	2490	195	2	8.50	33590	15	500.00	2500	2500	2150	2635	1955	2295	2239.33	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1683	20240508	47.95	4495	-44.61	20240105	1683	47.95	20240508	4690	-46.91	20231114	1683	47.95	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240612	141103	57	100.00	KONEX			N	N	N	N		N	2490	195	2	8.50	33590	15	500.00	2500	2500	2150	2635	1955	2295	2239.33	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1683	20240508	47.95	4495	-44.61	20240105	1683	47.95	20240508	4690	-46.91	20231114	1683	47.95	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240612	131105	57	100.00	KONEX			N	N	N	N		N	2490	195	2	8.50	33590	15	500.00	2500	2500	2150	2635	1955	2295	2239.33	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.03	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.91	1683	20240508	47.95	4495	-44.61	20240105	1683	47.95	20240508	4690	-46.91	20231114	1683	47.95	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240612	121104	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	31100	14	466.67	2500	2500	2150	2635	1955	2295	2221.43	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240612	111101	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	31100	14	466.67	2500	2500	2150	2635	1955	2295	2221.43	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240612	101104	57	100.00	KONEX			N	N	N	N		N	2500	205	2	8.93	2500	1	33.33	2500	2500	2500	2635	1955	2295	2500.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1683	20240508	48.54	4495	-44.38	20240105	1683	48.54	20240508	4690	-46.70	20231114	1683	48.54	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240612	091107	57	100.00	KONEX			N	N	N	N		N	2500	205	2	8.93	2500	1	33.33	2500	2500	2500	2635	1955	2295	2500.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	7	340	500	1370	5	1	1305515	33	-5.05	2.97	12	0.00	-495.00	842.00	4690	20231114	-46.70	1683	20240508	48.54	4495	-44.38	20240105	1683	48.54	20240508	4690	-46.70	20231114	1683	48.54	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240610	161053	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240610	151104	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240610	141059	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240610	131054	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240610	121057	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240610	111100	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240610	101056	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240610	091102	57	100.00	KONEX			N	N	N	N		N	2700	290	2	12.03	2700	1	1.92	2700	2700	2700	2770	2050	2410	2700.00	0.00	0	0	2583	2496	2323	2236	2063	2540	2280	7	360	500	1440	5	1	1305515	35	-5.45	3.21	12	0.00	-495.00	842.00	4690	20231114	-42.43	1683	20240508	60.43	4495	-39.93	20240105	1683	60.43	20240508	4690	-42.43	20231114	1683	60.43	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240607	161129	57	100.00	KONEX			N	N	N	N		N	2410	-5	5	-0.21	112260	52	33.99	2350	2410	2150	2775	2055	2415	2158.85	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240607	151144	57	100.00	KONEX			N	N	N	N		N	2410	-5	5	-0.21	112260	52	33.99	2350	2410	2150	2775	2055	2415	2158.85	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240607	141132	57	100.00	KONEX			N	N	N	N		N	2410	-5	5	-0.21	112260	52	33.99	2350	2410	2150	2775	2055	2415	2158.85	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240607	131131	57	100.00	KONEX			N	N	N	N		N	2410	-5	5	-0.21	112260	52	33.99	2350	2410	2150	2775	2055	2415	2158.85	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240607	121135	57	100.00	KONEX			N	N	N	N		N	2150	-265	5	-10.97	6650	3	1.96	2350	2350	2150	2775	2055	2415	2216.67	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	28	-4.34	2.55	12	0.00	-495.00	842.00	4690	20231114	-54.16	1683	20240508	27.75	4495	-52.17	20240105	1683	27.75	20240508	4690	-54.16	20231114	1683	27.75	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240607	111115	57	100.00	KONEX			N	N	N	N		N	2350	-65	5	-2.69	2350	1	0.65	2350	2350	2350	2775	2055	2415	2350.00	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240607	101135	57	100.00	KONEX			N	N	N	N		N	2350	-65	5	-2.69	2350	1	0.65	2350	2350	2350	2775	2055	2415	2350.00	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	31	-4.75	2.79	12	0.00	-495.00	842.00	4690	20231114	-49.89	1683	20240508	39.63	4495	-47.72	20240105	1683	39.63	20240508	4690	-49.89	20231114	1683	39.63	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240607	091134	57	100.00	KONEX			N	N	N	N		N	2415	0	3	0.00	0	0	0.00	0	0	0	2775	2055	2415	0.00	0.00	0	0	2778	2596	2298	2116	1818	2447	1967	7	360	500	1440	5	1	1305515	32	-4.88	2.87	12	0.00	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240605	161130	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240605	151128	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240605	141128	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240605	131128	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240605	121125	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240605	111127	57	100.00	KONEX			N	N	N	N		N	2415	255	2	11.81	307195	153	60.71	2480	2480	2000	2480	1840	2160	2007.81	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	32	-4.88	2.87	12	0.01	-495.00	842.00	4690	20231114	-48.51	1683	20240508	43.49	4495	-46.27	20240105	1683	43.49	20240508	4690	-48.51	20231114	1683	43.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240605	101122	57	100.00	KONEX			N	N	N	N		N	2300	140	2	6.48	4780	2	0.79	2480	2480	2300	2480	1840	2160	2390.00	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	30	-4.65	2.73	12	0.00	-495.00	842.00	4690	20231114	-50.96	1683	20240508	36.66	4495	-48.83	20240105	1683	36.66	20240508	4690	-50.96	20231114	1683	36.66	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240605	091124	57	100.00	KONEX			N	N	N	N		N	2300	140	2	6.48	4780	2	0.79	2480	2480	2300	2480	1840	2160	2390.00	0.00	0	0	2926	2542	2266	1882	1606	2405	1745	7	320	500	1290	5	1	1305515	30	-4.65	2.73	12	0.00	-495.00	842.00	4690	20231114	-50.96	1683	20240508	36.66	4495	-48.83	20240105	1683	36.66	20240508	4690	-50.96	20231114	1683	36.66	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20240604	161114	57	100.00	KONEX			N	N	N	N		N	2160	-180	5	-7.69	505720	252	66.32	2650	2650	1990	2690	1990	2340	2006.83	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	28	-4.36	2.57	12	0.02	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20240604	151115	57	100.00	KONEX			N	N	N	N		N	2160	-180	5	-7.69	505720	252	66.32	2650	2650	1990	2690	1990	2340	2006.83	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	28	-4.36	2.57	12	0.02	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20240604	141117	57	100.00	KONEX			N	N	N	N		N	2170	-170	5	-7.26	462520	232	61.05	2650	2650	1990	2690	1990	2340	1993.62	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	28	-4.38	2.58	12	0.02	-495.00	842.00	4690	20231114	-53.73	1683	20240508	28.94	4495	-51.72	20240105	1683	28.94	20240508	4690	-53.73	20231114	1683	28.94	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20240604	131115	57	100.00	KONEX			N	N	N	N		N	2170	-170	5	-7.26	462520	232	61.05	2650	2650	1990	2690	1990	2340	1993.62	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	28	-4.38	2.58	12	0.02	-495.00	842.00	4690	20231114	-53.73	1683	20240508	28.94	4495	-51.72	20240105	1683	28.94	20240508	4690	-53.73	20231114	1683	28.94	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20240604	121113	57	100.00	KONEX			N	N	N	N		N	2170	-170	5	-7.26	462520	232	61.05	2650	2650	1990	2690	1990	2340	1993.62	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	28	-4.38	2.58	12	0.02	-495.00	842.00	4690	20231114	-53.73	1683	20240508	28.94	4495	-51.72	20240105	1683	28.94	20240508	4690	-53.73	20231114	1683	28.94	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20240604	111109	57	100.00	KONEX			N	N	N	N		N	2650	310	2	13.25	2650	1	0.26	2650	2650	2650	2690	1990	2340	2650.00	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	35	-5.35	3.15	12	0.00	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20240604	101113	57	100.00	KONEX			N	N	N	N		N	2650	310	2	13.25	2650	1	0.26	2650	2650	2650	2690	1990	2340	2650.00	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	35	-5.35	3.15	12	0.00	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20240604	091111	57	100.00	KONEX			N	N	N	N		N	2650	310	2	13.25	2650	1	0.26	2650	2650	2650	2690	1990	2340	2650.00	0.00	0	0	2613	2476	2288	2151	1963	2382	2057	7	350	500	1400	5	1	1305515	35	-5.35	3.15	12	0.00	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20240603	161059	57	100.00	KONEX			N	N	N	N		N	2340	-85	5	-3.51	815725	380	248.37	2425	2425	2100	2785	2065	2425	2146.64	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.73	2.78	12	0.03	-495.00	842.00	4690	20231114	-50.11	1683	20240508	39.04	4495	-47.94	20240105	1683	39.04	20240508	4690	-50.11	20231114	1683	39.04	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20240603	151059	57	100.00	KONEX			N	N	N	N		N	2340	-85	5	-3.51	815725	380	248.37	2425	2425	2100	2785	2065	2425	2146.64	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.73	2.78	12	0.03	-495.00	842.00	4690	20231114	-50.11	1683	20240508	39.04	4495	-47.94	20240105	1683	39.04	20240508	4690	-50.11	20231114	1683	39.04	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20240603	141059	57	100.00	KONEX			N	N	N	N		N	2340	-85	5	-3.51	815725	380	248.37	2425	2425	2100	2785	2065	2425	2146.64	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.73	2.78	12	0.03	-495.00	842.00	4690	20231114	-50.11	1683	20240508	39.04	4495	-47.94	20240105	1683	39.04	20240508	4690	-50.11	20231114	1683	39.04	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20240603	131100	57	100.00	KONEX			N	N	N	N		N	2100	-325	5	-13.40	439100	208	135.95	2425	2425	2100	2785	2065	2425	2111.06	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	27	-4.24	2.49	12	0.02	-495.00	842.00	4690	20231114	-55.22	1683	20240508	24.78	4495	-53.28	20240105	1683	24.78	20240508	4690	-55.22	20231114	1683	24.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20240603	121058	57	100.00	KONEX			N	N	N	N		N	2355	-70	5	-2.89	229100	108	70.59	2425	2425	2100	2785	2065	2425	2121.30	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.76	2.80	12	0.01	-495.00	842.00	4690	20231114	-49.79	1683	20240508	39.93	4495	-47.61	20240105	1683	39.93	20240508	4690	-49.79	20231114	1683	39.93	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20240603	111053	57	100.00	KONEX			N	N	N	N		N	2355	-70	5	-2.89	229100	108	70.59	2425	2425	2100	2785	2065	2425	2121.30	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.76	2.80	12	0.01	-495.00	842.00	4690	20231114	-49.79	1683	20240508	39.93	4495	-47.61	20240105	1683	39.93	20240508	4690	-49.79	20231114	1683	39.93	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20240603	101047	57	100.00	KONEX			N	N	N	N		N	2395	-30	5	-1.24	16745	7	4.58	2425	2425	2385	2785	2065	2425	2392.14	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	31	-4.84	2.84	12	0.00	-495.00	842.00	4690	20231114	-48.93	1683	20240508	42.31	4495	-46.72	20240105	1683	42.31	20240508	4690	-48.93	20231114	1683	42.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20240603	091047	57	100.00	KONEX			N	N	N	N		N	2425	0	3	0.00	2425	1	0.65	2425	2425	2425	2785	2065	2425	2425.00	0.00	0	0	3371	2897	2586	2112	1801	2742	1957	7	360	500	1450	5	1	1305515	32	-4.90	2.88	12	0.00	-495.00	842.00	4690	20231114	-48.29	1683	20240508	44.09	4495	-46.05	20240105	1683	44.09	20240508	4690	-48.29	20231114	1683	44.09	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N