KissMeData/311060/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	161201	57	100.00	KONEX			N	N	N	N		N	5700	40	2	0.71	12767360	2334	1106.16	5740	5740	5300	6500	4820	5660	5470.16	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.03	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
3	20240628	151214	57	100.00	KONEX			N	N	N	N		N	5600	-60	5	-1.06	12761660	2333	1105.69	5740	5740	5300	6500	4820	5660	5470.06	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	396	-19.93	7.59	12	0.03	-281.00	738.00	5800	20240130	-3.45	1927	20230629	190.61	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
4	20240628	141214	57	100.00	KONEX			N	N	N	N		N	5700	40	2	0.71	12185900	2231	1057.35	5740	5740	5300	6500	4820	5660	5462.08	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.03	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
5	20240628	131212	57	100.00	KONEX			N	N	N	N		N	5700	40	2	0.71	9620900	1781	844.08	5740	5740	5300	6500	4820	5660	5401.97	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.03	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
6	20240628	121209	57	100.00	KONEX			N	N	N	N		N	5700	40	2	0.71	9050900	1681	796.68	5740	5740	5300	6500	4820	5660	5384.24	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.02	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
7	20240628	111150	57	100.00	KONEX			N	N	N	N		N	5700	40	2	0.71	8993900	1671	791.94	5740	5740	5300	6500	4820	5660	5382.35	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.02	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
8	20240628	101146	57	100.00	KONEX			N	N	N	N		N	5300	-360	5	-6.36	7123800	1334	632.23	5740	5740	5300	6500	4820	5660	5340.18	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	375	-18.86	7.18	12	0.02	-281.00	738.00	5800	20240130	-8.62	1927	20230629	175.04	5800	-8.62	20240130	3105	70.69	20240102	11190	-52.64	20231020	3395	56.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
9	20240628	091152	57	100.00	KONEX			N	N	N	N		N	5740	80	2	1.41	57400	10	4.74	5740	5740	5740	6500	4820	5660	5740.00	0.00	0	0	5806	5732	5616	5542	5426	5770	5580	35	840	500	3390	10	1	7074134	406	-20.43	7.78	12	0.00	-281.00	738.00	5800	20240130	-1.03	1927	20230629	197.87	5800	-1.03	20240130	3105	84.86	20240102	11190	-48.70	20231020	3395	69.07	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
10	20240627	161140	57	100.00	KONEX			N	N	N	N		N	5660	-50	5	-0.88	1163560	211	5.52	5500	5690	5500	6560	4860	5710	5514.50	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	400	-20.14	7.67	12	0.00	-281.00	738.00	5800	20240130	-2.41	1927	20230629	193.72	5800	-2.41	20240130	3105	82.29	20240102	11190	-49.42	20231020	3395	66.72	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
11	20240627	151147	57	100.00	KONEX			N	N	N	N		N	5660	-50	5	-0.88	1163560	211	5.52	5500	5690	5500	6560	4860	5710	5514.50	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	400	-20.14	7.67	12	0.00	-281.00	738.00	5800	20240130	-2.41	1927	20230629	193.72	5800	-2.41	20240130	3105	82.29	20240102	11190	-49.42	20231020	3395	66.72	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
12	20240627	141146	57	100.00	KONEX			N	N	N	N		N	5690	-20	5	-0.35	1157900	210	5.50	5500	5690	5500	6560	4860	5710	5513.81	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.00	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
13	20240627	131146	57	100.00	KONEX			N	N	N	N		N	5690	-20	5	-0.35	1157900	210	5.50	5500	5690	5500	6560	4860	5710	5513.81	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.00	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
14	20240627	121148	57	100.00	KONEX			N	N	N	N		N	5690	-20	5	-0.35	1157900	210	5.50	5500	5690	5500	6560	4860	5710	5513.81	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.00	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
15	20240627	111147	57	100.00	KONEX			N	N	N	N		N	5690	-20	5	-0.35	1157900	210	5.50	5500	5690	5500	6560	4860	5710	5513.81	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.00	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
16	20240627	101147	57	100.00	KONEX			N	N	N	N		N	5690	-20	5	-0.35	1157900	210	5.50	5500	5690	5500	6560	4860	5710	5513.81	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.00	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
17	20240627	091146	57	100.00	KONEX			N	N	N	N		N	5710	0	3	0.00	0	0	0.00	0	0	0	6560	4860	5710	0.00	0.00	0	0	6070	5890	5560	5380	5050	5980	5470	35	850	500	3420	10	1	7074134	404	-20.32	7.74	12	0.00	-281.00	738.00	5800	20240130	-1.55	1927	20230629	196.32	5800	-1.55	20240130	3105	83.90	20240102	11190	-48.97	20231020	3395	68.19	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
18	20240626	161142	57	100.00	KONEX			N	N	N	N		N	5710	120	2	2.15	21545380	3821	119.11	5230	5740	5230	6420	4760	5590	5638.68	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	404	-20.32	7.74	12	0.05	-281.00	738.00	5800	20240130	-1.55	1927	20230629	196.32	5800	-1.55	20240130	3105	83.90	20240102	11190	-48.97	20231020	3395	68.19	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
19	20240626	151146	57	100.00	KONEX			N	N	N	N		N	5720	130	2	2.33	21534170	3819	119.05	5230	5740	5230	6420	4760	5590	5638.69	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	405	-20.36	7.75	12	0.05	-281.00	738.00	5800	20240130	-1.38	1927	20230629	196.83	5800	-1.38	20240130	3105	84.22	20240102	11190	-48.88	20231020	3395	68.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
20	20240626	141143	57	100.00	KONEX			N	N	N	N		N	5700	110	2	1.97	20390170	3619	112.81	5230	5740	5230	6420	4760	5590	5634.20	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	403	-20.28	7.72	12	0.05	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
21	20240626	131144	57	100.00	KONEX			N	N	N	N		N	5700	110	2	1.97	20373070	3616	112.72	5230	5740	5230	6420	4760	5590	5634.15	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	403	-20.28	7.72	12	0.05	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
22	20240626	121142	57	100.00	KONEX			N	N	N	N		N	5700	110	2	1.97	20373070	3616	112.72	5230	5740	5230	6420	4760	5590	5634.15	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	403	-20.28	7.72	12	0.05	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
23	20240626	111143	57	100.00	KONEX			N	N	N	N		N	5730	140	2	2.50	20316070	3606	112.41	5230	5740	5230	6420	4760	5590	5633.96	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	405	-20.39	7.76	12	0.05	-281.00	738.00	5800	20240130	-1.21	1927	20230629	197.35	5800	-1.21	20240130	3105	84.54	20240102	11190	-48.79	20231020	3395	68.78	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
24	20240626	101141	57	100.00	KONEX			N	N	N	N		N	5740	150	2	2.68	19086270	3383	105.46	5230	5740	5230	6420	4760	5590	5641.82	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	406	-20.43	7.78	12	0.05	-281.00	738.00	5800	20240130	-1.03	1927	20230629	197.87	5800	-1.03	20240130	3105	84.86	20240102	11190	-48.70	20231020	3395	69.07	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
25	20240626	091145	57	100.00	KONEX			N	N	N	N		N	5500	-90	5	-1.61	16956730	3012	93.89	5230	5700	5230	6420	4760	5590	5629.72	0.00	0	0	5850	5720	5460	5330	5070	5785	5395	35	830	500	3350	10	1	7074134	389	-19.57	7.45	12	0.04	-281.00	738.00	5800	20240130	-5.17	1927	20230629	185.42	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
26	20240625	161140	57	100.00	KONEX			N	N	N	N		N	5590	40	2	0.72	17701150	3208	291.90	5500	5590	5200	6380	4720	5550	5517.81	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	395	-19.89	7.57	12	0.05	-281.00	738.00	5800	20240130	-3.62	1927	20230629	190.09	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
27	20240625	151138	57	100.00	KONEX			N	N	N	N		N	5590	40	2	0.72	17701150	3208	291.90	5500	5590	5200	6380	4720	5550	5517.81	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	395	-19.89	7.57	12	0.05	-281.00	738.00	5800	20240130	-3.62	1927	20230629	190.09	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
28	20240625	141142	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	6486650	1187	108.01	5500	5570	5200	6380	4720	5550	5464.74	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
29	20240625	131142	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	6486650	1187	108.01	5500	5570	5200	6380	4720	5550	5464.74	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
30	20240625	121145	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	6486650	1187	108.01	5500	5570	5200	6380	4720	5550	5464.74	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
31	20240625	111143	57	100.00	KONEX			N	N	N	N		N	5570	20	2	0.36	6075950	1113	101.27	5500	5570	5200	6380	4720	5550	5459.07	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	394	-19.82	7.55	12	0.02	-281.00	738.00	5800	20240130	-3.97	1927	20230629	189.05	5800	-3.97	20240130	3105	79.39	20240102	11190	-50.22	20231020	3395	64.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
32	20240625	101141	57	100.00	KONEX			N	N	N	N		N	5570	20	2	0.36	6075950	1113	101.27	5500	5570	5200	6380	4720	5550	5459.07	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	394	-19.82	7.55	12	0.02	-281.00	738.00	5800	20240130	-3.97	1927	20230629	189.05	5800	-3.97	20240130	3105	79.39	20240102	11190	-50.22	20231020	3395	64.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
33	20240625	091141	57	100.00	KONEX			N	N	N	N		N	5200	-350	5	-6.31	5147700	936	85.17	5500	5500	5200	6380	4720	5550	5499.68	0.00	0	0	5850	5700	5550	5400	5250	5625	5325	35	830	500	3330	10	1	7074134	368	-18.51	7.05	12	0.01	-281.00	738.00	5800	20240130	-10.34	1927	20230629	169.85	5800	-10.34	20240130	3105	67.47	20240102	11190	-53.53	20231020	3395	53.17	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
34	20240624	161141	57	100.00	KONEX			N	N	N	N		N	5550	-100	5	-1.77	6162340	1099	252.06	5690	5700	5400	6490	4810	5650	5607.22	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
35	20240624	151137	57	100.00	KONEX			N	N	N	N		N	5690	40	2	0.71	4276540	751	172.25	5690	5700	5690	6490	4810	5650	5694.46	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
36	20240624	141138	57	100.00	KONEX			N	N	N	N		N	5690	40	2	0.71	4276540	751	172.25	5690	5700	5690	6490	4810	5650	5694.46	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
37	20240624	131136	57	100.00	KONEX			N	N	N	N		N	5690	40	2	0.71	3423040	601	137.84	5690	5700	5690	6490	4810	5650	5695.57	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
38	20240624	121137	57	100.00	KONEX			N	N	N	N		N	5690	40	2	0.71	3326310	584	133.94	5690	5700	5690	6490	4810	5650	5695.74	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
39	20240624	111140	57	100.00	KONEX			N	N	N	N		N	5690	40	2	0.71	3326310	584	133.94	5690	5700	5690	6490	4810	5650	5695.74	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
40	20240624	101138	57	100.00	KONEX			N	N	N	N		N	5700	50	2	0.88	2592300	455	104.36	5690	5700	5690	6490	4810	5650	5697.36	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	403	-20.28	7.72	12	0.01	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
41	20240624	091138	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	5683	5666	5633	5616	5583	5675	5625	35	840	500	3390	10	1	7074134	400	-20.11	7.66	12	0.00	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
42	20240621	161059	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
43	20240621	151100	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
44	20240621	141058	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
45	20240621	131100	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
46	20240621	121102	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
47	20240621	111101	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
48	20240621	101057	57	100.00	KONEX			N	N	N	N		N	5650	110	2	1.99	2461650	436	6.99	5600	5650	5600	6370	4710	5540	5645.99	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	400	-20.11	7.66	12	0.01	-281.00	738.00	5800	20240130	-2.59	1927	20230629	193.20	5800	-2.59	20240130	3105	81.96	20240102	11190	-49.51	20231020	3395	66.42	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
49	20240621	091102	57	100.00	KONEX			N	N	N	N		N	5600	60	2	1.08	56000	10	0.16	5600	5600	5600	6370	4710	5540	5600.00	0.00	0	0	6046	5792	5496	5242	4946	5920	5370	35	830	500	3320	10	1	7074134	396	-19.93	7.59	12	0.00	-281.00	738.00	5800	20240130	-3.45	1927	20230629	190.61	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
50	20240620	161054	57	100.00	KONEX			N	N	N	N		N	5540	190	2	3.55	34459380	6236	123.90	5380	5750	5200	6150	4550	5350	5525.88	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	392	-19.72	7.51	12	0.09	-281.00	738.00	5800	20240130	-4.48	1927	20230629	187.49	5800	-4.48	20240130	3105	78.42	20240102	11190	-50.49	20231020	3395	63.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
51	20240620	151051	57	100.00	KONEX			N	N	N	N		N	5550	200	2	3.74	34293180	6206	123.31	5380	5750	5200	6150	4550	5350	5525.81	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	393	-19.75	7.52	12	0.09	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
52	20240620	141056	57	100.00	KONEX			N	N	N	N		N	5200	-150	5	-2.80	23653900	4289	85.22	5380	5750	5200	6150	4550	5350	5515.02	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	368	-18.51	7.05	12	0.06	-281.00	738.00	5800	20240130	-10.34	1927	20230629	169.85	5800	-10.34	20240130	3105	67.47	20240102	11190	-53.53	20231020	3395	53.17	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
53	20240620	131055	57	100.00	KONEX			N	N	N	N		N	5740	390	2	7.29	14166620	2549	50.65	5380	5750	5380	6150	4550	5350	5557.72	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	406	-20.43	7.78	12	0.04	-281.00	738.00	5800	20240130	-1.03	1927	20230629	197.87	5800	-1.03	20240130	3105	84.86	20240102	11190	-48.70	20231020	3395	69.07	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
54	20240620	121053	57	100.00	KONEX			N	N	N	N		N	5750	400	2	7.48	11908370	2154	42.80	5380	5750	5380	6150	4550	5350	5528.49	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	407	-20.46	7.79	12	0.03	-281.00	738.00	5800	20240130	-0.86	1927	20230629	198.39	5800	-0.86	20240130	3105	85.19	20240102	11190	-48.61	20231020	3395	69.37	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
55	20240620	111056	57	100.00	KONEX			N	N	N	N		N	5750	400	2	7.48	9577270	1738	34.53	5380	5750	5380	6150	4550	5350	5510.51	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	407	-20.46	7.79	12	0.02	-281.00	738.00	5800	20240130	-0.86	1927	20230629	198.39	5800	-0.86	20240130	3105	85.19	20240102	11190	-48.61	20231020	3395	69.37	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
56	20240620	101057	57	100.00	KONEX			N	N	N	N		N	5600	250	2	4.67	5584020	1031	20.48	5380	5600	5380	6150	4550	5350	5416.12	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	396	-19.93	7.59	12	0.01	-281.00	738.00	5800	20240130	-3.45	1927	20230629	190.61	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
57	20240620	091101	57	100.00	KONEX			N	N	N	N		N	5380	30	2	0.56	306660	57	1.13	5380	5380	5380	6150	4550	5350	5380.00	0.00	0	0	5490	5420	5310	5240	5130	5455	5275	35	800	500	3210	10	1	7074134	381	-19.15	7.29	12	0.00	-281.00	738.00	5800	20240130	-7.24	1927	20230629	179.19	5800	-7.24	20240130	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
58	20240619	161049	57	100.00	KONEX			N	N	N	N		N	5350	260	2	5.11	26426780	5033	1401.95	5300	5380	5200	5850	4330	5090	5250.70	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	378	-19.04	7.25	12	0.07	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
59	20240619	151050	57	100.00	KONEX			N	N	N	N		N	5350	260	2	5.11	26421430	5032	1401.67	5300	5380	5200	5850	4330	5090	5250.68	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	378	-19.04	7.25	12	0.07	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
60	20240619	141059	57	100.00	KONEX			N	N	N	N		N	5300	210	2	4.13	26303960	5010	1395.54	5300	5380	5200	5850	4330	5090	5250.29	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	375	-18.86	7.18	12	0.07	-281.00	738.00	5800	20240130	-8.62	1927	20230629	175.04	5800	-8.62	20240130	3105	70.69	20240102	11190	-52.64	20231020	3395	56.11	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
61	20240619	131046	57	100.00	KONEX			N	N	N	N		N	5370	280	2	5.50	23123960	4410	1228.41	5300	5380	5200	5850	4330	5090	5243.53	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	380	-19.11	7.28	12	0.06	-281.00	738.00	5800	20240130	-7.41	1927	20230629	178.67	5800	-7.41	20240130	3105	72.95	20240102	11190	-52.01	20231020	3395	58.17	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
62	20240619	121048	57	100.00	KONEX			N	N	N	N		N	5370	280	2	5.50	23107850	4407	1227.58	5300	5380	5200	5850	4330	5090	5243.44	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	380	-19.11	7.28	12	0.06	-281.00	738.00	5800	20240130	-7.41	1927	20230629	178.67	5800	-7.41	20240130	3105	72.95	20240102	11190	-52.01	20231020	3395	58.17	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
63	20240619	111052	57	100.00	KONEX			N	N	N	N		N	5210	120	2	2.36	23054150	4397	1224.79	5300	5380	5200	5850	4330	5090	5243.15	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	369	-18.54	7.06	12	0.06	-281.00	738.00	5800	20240130	-10.17	1927	20230629	170.37	5800	-10.17	20240130	3105	67.79	20240102	11190	-53.44	20231020	3395	53.46	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
64	20240619	101055	57	100.00	KONEX			N	N	N	N		N	5380	290	2	5.70	12456730	2367	659.33	5300	5380	5200	5850	4330	5090	5262.67	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	381	-19.15	7.29	12	0.03	-281.00	738.00	5800	20240130	-7.24	1927	20230629	179.19	5800	-7.24	20240130	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
65	20240619	091057	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5476	5282	5186	4992	4896	5235	4945	35	760	500	3050	10	1	7074134	360	-18.11	6.90	12	0.00	-281.00	738.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3395	49.93	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
66	20240618	161045	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	1921060	359	15.77	5200	5380	5090	5860	4340	5100	5351.14	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	360	-18.11	6.90	12	0.01	-281.00	738.00	5800	20240130	-12.24	1927	20230629	164.14	5800	-12.24	20240130	3105	63.93	20240102	11190	-54.51	20231020	3395	49.93	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
67	20240618	151044	57	100.00	KONEX			N	N	N	N		N	5380	280	2	5.49	1915970	358	15.72	5200	5380	5200	5860	4340	5100	5351.87	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	381	-19.15	7.29	12	0.01	-281.00	738.00	5800	20240130	-7.24	1927	20230629	179.19	5800	-7.24	20240130	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
68	20240618	141048	57	100.00	KONEX			N	N	N	N		N	5350	250	2	4.90	1276050	239	10.50	5200	5380	5200	5860	4340	5100	5339.12	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	378	-19.04	7.25	12	0.00	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
69	20240618	131049	57	100.00	KONEX			N	N	N	N		N	5350	250	2	4.90	1243950	233	10.23	5200	5380	5200	5860	4340	5100	5338.84	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	378	-19.04	7.25	12	0.00	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
70	20240618	121046	57	100.00	KONEX			N	N	N	N		N	5350	250	2	4.90	174150	33	1.45	5200	5380	5200	5860	4340	5100	5277.27	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	378	-19.04	7.25	12	0.00	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
71	20240618	111046	57	100.00	KONEX			N	N	N	N		N	5350	250	2	4.90	174150	33	1.45	5200	5380	5200	5860	4340	5100	5277.27	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	378	-19.04	7.25	12	0.00	-281.00	738.00	5800	20240130	-7.76	1927	20230629	177.63	5800	-7.76	20240130	3105	72.30	20240102	11190	-52.19	20231020	3395	57.58	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
72	20240618	101044	57	100.00	KONEX			N	N	N	N		N	5380	280	2	5.49	158100	30	1.32	5200	5380	5200	5860	4340	5100	5270.00	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	381	-19.15	7.29	12	0.00	-281.00	738.00	5800	20240130	-7.24	1927	20230629	179.19	5800	-7.24	20240130	3105	73.27	20240102	11190	-51.92	20231020	3395	58.47	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
73	20240618	091055	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	5200	1	0.04	5200	5200	5200	5860	4340	5100	5200.00	0.00	0	0	5200	5150	5050	5000	4900	5175	5025	35	760	500	3060	10	1	7074134	368	-18.51	7.05	12	0.00	-281.00	738.00	5800	20240130	-10.34	1927	20230629	169.85	5800	-10.34	20240130	3105	67.47	20240102	11190	-53.53	20231020	3395	53.17	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
74	20240617	161036	57	100.00	KONEX			N	N	N	N		N	5100	140	2	2.82	11351600	2277	65.85	4960	5100	4950	5700	4220	4960	4985.33	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	361	-18.15	6.91	12	0.03	-281.00	738.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
75	20240617	151045	57	100.00	KONEX			N	N	N	N		N	5100	140	2	2.82	11351600	2277	65.85	4960	5100	4950	5700	4220	4960	4985.33	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	361	-18.15	6.91	12	0.03	-281.00	738.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
76	20240617	141034	57	100.00	KONEX			N	N	N	N		N	5100	140	2	2.82	11351600	2277	65.85	4960	5100	4950	5700	4220	4960	4985.33	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	361	-18.15	6.91	12	0.03	-281.00	738.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
77	20240617	131034	57	100.00	KONEX			N	N	N	N		N	5100	140	2	2.82	9852200	1983	57.35	4960	5100	4950	5700	4220	4960	4968.33	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	361	-18.15	6.91	12	0.03	-281.00	738.00	5800	20240130	-12.07	1927	20230629	164.66	5800	-12.07	20240130	3105	64.25	20240102	11190	-54.42	20231020	3395	50.22	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
78	20240617	121034	57	100.00	KONEX			N	N	N	N		N	5000	40	2	0.81	8951200	1803	52.14	4960	5000	4950	5700	4220	4960	4964.61	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	354	-17.79	6.78	12	0.03	-281.00	738.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
79	20240617	111027	57	100.00	KONEX			N	N	N	N		N	5000	40	2	0.81	7001200	1413	40.86	4960	5000	4950	5700	4220	4960	4954.85	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	10	1	7074134	354	-17.79	6.78	12	0.02	-281.00	738.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
80	20240617	101026	57	100.00	KONEX			N	N	N	N		N	4950	-10	5	-0.20	6826200	1378	39.85	4960	4960	4950	5700	4220	4960	4953.70	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	5	1	7074134	350	-17.62	6.71	12	0.02	-281.00	738.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
81	20240617	091029	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	2370880	478	13.82	4960	4960	4960	5700	4220	4960	4960.00	0.00	0	0	5186	5072	4886	4772	4586	5130	4830	35	740	500	2970	5	1	7074134	351	-17.65	6.72	12	0.01	-281.00	738.00	5800	20240130	-14.48	1927	20230629	157.39	5800	-14.48	20240130	3105	59.74	20240102	11190	-55.67	20231020	3395	46.10	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
82	20240614	160859	57	100.00	KONEX			N	N	N	N		N	4960	-40	5	-0.80	16850535	3458	65.78	4910	5000	4700	5750	4250	5000	4872.91	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	351	-17.65	6.72	12	0.05	-281.00	738.00	5800	20240130	-14.48	1927	20230629	157.39	5800	-14.48	20240130	3105	59.74	20240102	11190	-55.67	20231020	3395	46.10	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
83	20240614	150902	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	16845575	3457	65.76	4910	5000	4700	5750	4250	5000	4872.89	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	350	-17.62	6.71	12	0.05	-281.00	738.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
84	20240614	140901	57	100.00	KONEX			N	N	N	N		N	4910	-90	5	-1.80	16671545	3422	65.09	4910	4910	4700	5750	4250	5000	4871.87	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	347	-17.47	6.65	12	0.05	-281.00	738.00	5800	20240130	-15.34	1927	20230629	154.80	5800	-15.34	20240130	3105	58.13	20240102	11190	-56.12	20231020	3395	44.62	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
85	20240614	130904	57	100.00	KONEX			N	N	N	N		N	4700	-300	5	-6.00	9853305	2032	38.65	4910	4910	4700	5750	4250	5000	4849.07	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	332	-16.73	6.37	12	0.03	-281.00	738.00	5800	20240130	-18.97	1927	20230629	143.90	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
86	20240614	120907	57	100.00	KONEX			N	N	N	N		N	4910	-90	5	-1.80	8389310	1721	32.74	4910	4910	4700	5750	4250	5000	4874.67	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	347	-17.47	6.65	12	0.02	-281.00	738.00	5800	20240130	-15.34	1927	20230629	154.80	5800	-15.34	20240130	3105	58.13	20240102	11190	-56.12	20231020	3395	44.62	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
87	20240614	111016	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	6870000	1400	26.63	4910	4910	4900	5750	4250	5000	4907.14	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	347	-17.44	6.64	12	0.02	-281.00	738.00	5800	20240130	-15.52	1927	20230629	154.28	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
88	20240614	101015	57	100.00	KONEX			N	N	N	N		N	4910	-90	5	-1.80	4910000	1000	19.02	4910	4910	4910	5750	4250	5000	4910.00	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	5	1	7074134	347	-17.47	6.65	12	0.01	-281.00	738.00	5800	20240130	-15.34	1927	20230629	154.80	5800	-15.34	20240130	3105	58.13	20240102	11190	-56.12	20231020	3395	44.62	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
89	20240614	091021	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5093	5046	4953	4906	4813	5070	4930	35	750	500	3000	10	1	7074134	354	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
90	20240613	161004	57	100.00	KONEX			N	N	N	N		N	5000	155	2	3.20	25646275	5257	214.75	4875	5000	4860	5570	4120	4845	4878.50	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	10	1	7074134	354	-17.79	6.78	12	0.07	-281.00	738.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
91	20240613	151023	57	100.00	KONEX			N	N	N	N		N	5000	155	2	3.20	25646275	5257	214.75	4875	5000	4860	5570	4120	4845	4878.50	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	10	1	7074134	354	-17.79	6.78	12	0.07	-281.00	738.00	5800	20240130	-13.79	1927	20230629	159.47	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
92	20240613	141011	57	100.00	KONEX			N	N	N	N		N	4945	100	2	2.06	25447900	5217	213.11	4875	4950	4860	5570	4120	4845	4877.88	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	350	-17.60	6.70	12	0.07	-281.00	738.00	5800	20240130	-14.74	1927	20230629	156.62	5800	-14.74	20240130	3105	59.26	20240102	11190	-55.81	20231020	3395	45.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
93	20240613	131009	57	100.00	KONEX			N	N	N	N		N	4950	105	2	2.17	25277375	5182	211.68	4875	4950	4860	5570	4120	4845	4877.92	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	350	-17.62	6.71	12	0.07	-281.00	738.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
94	20240613	121013	57	100.00	KONEX			N	N	N	N		N	4950	105	2	2.17	25277375	5182	211.68	4875	4950	4860	5570	4120	4845	4877.92	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	350	-17.62	6.71	12	0.07	-281.00	738.00	5800	20240130	-14.66	1927	20230629	156.88	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
95	20240613	111006	57	100.00	KONEX			N	N	N	N		N	4860	15	2	0.31	21051610	4320	176.47	4875	4885	4860	5570	4120	4845	4873.06	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	344	-17.30	6.59	12	0.06	-281.00	738.00	5800	20240130	-16.21	1927	20230629	152.21	5800	-16.21	20240130	3105	56.52	20240102	11190	-56.57	20231020	3395	43.15	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
96	20240613	101005	57	100.00	KONEX			N	N	N	N		N	4885	40	2	0.83	19496410	4000	163.40	4875	4885	4870	5570	4120	4845	4874.10	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	346	-17.38	6.62	12	0.06	-281.00	738.00	5800	20240130	-15.78	1927	20230629	153.50	5800	-15.78	20240130	3105	57.33	20240102	11190	-56.34	20231020	3395	43.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
97	20240613	091014	57	100.00	KONEX			N	N	N	N		N	4875	30	2	0.62	9750000	2000	81.70	4875	4875	4875	5570	4120	4845	4875.00	0.00	0	0	5348	5096	4623	4371	3898	5222	4497	35	725	500	2900	5	1	7074134	345	-17.35	6.61	12	0.03	-281.00	738.00	5800	20240130	-15.95	1927	20230629	152.98	5800	-15.95	20240130	3105	57.00	20240102	11190	-56.43	20231020	3395	43.59	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
98	20240612	160957	57	100.00	KONEX			N	N	N	N		N	4845	540	2	12.54	10933810	2448	98.71	4200	4875	4150	4950	3660	4305	4466.43	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	343	-17.24	6.57	12	0.03	-281.00	738.00	5800	20240130	-16.47	1927	20230629	151.43	5800	-16.47	20240130	3105	56.04	20240102	11190	-56.70	20231020	3395	42.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
99	20240612	151008	57	100.00	KONEX			N	N	N	N		N	4875	570	2	13.24	8155050	1831	73.83	4200	4875	4150	4950	3660	4305	4453.88	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	345	-17.35	6.61	12	0.03	-281.00	738.00	5800	20240130	-15.95	1927	20230629	152.98	5800	-15.95	20240130	3105	57.00	20240102	11190	-56.43	20231020	3395	43.59	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
100	20240612	141001	57	100.00	KONEX			N	N	N	N		N	4870	565	2	13.12	6094615	1408	56.77	4200	4875	4150	4950	3660	4305	4328.56	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	345	-17.33	6.60	12	0.02	-281.00	738.00	5800	20240130	-16.03	1927	20230629	152.72	5800	-16.03	20240130	3105	56.84	20240102	11190	-56.48	20231020	3395	43.45	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
101	20240612	131003	57	100.00	KONEX			N	N	N	N		N	4875	570	2	13.24	4731915	1098	44.27	4200	4875	4150	4950	3660	4305	4309.58	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	345	-17.35	6.61	12	0.02	-281.00	738.00	5800	20240130	-15.95	1927	20230629	152.98	5800	-15.95	20240130	3105	57.00	20240102	11190	-56.43	20231020	3395	43.59	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
102	20240612	121001	57	100.00	KONEX			N	N	N	N		N	4440	135	2	3.14	4683165	1088	43.87	4200	4440	4150	4950	3660	4305	4304.38	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	314	-15.80	6.02	12	0.02	-281.00	738.00	5800	20240130	-23.45	1927	20230629	130.41	5800	-23.45	20240130	3105	43.00	20240102	11190	-60.32	20231020	3395	30.78	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
103	20240612	111000	57	100.00	KONEX			N	N	N	N		N	4440	135	2	3.14	4239165	988	39.84	4200	4440	4150	4950	3660	4305	4290.65	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	314	-15.80	6.02	12	0.01	-281.00	738.00	5800	20240130	-23.45	1927	20230629	130.41	5800	-23.45	20240130	3105	43.00	20240102	11190	-60.32	20231020	3395	30.78	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
104	20240612	101001	57	100.00	KONEX			N	N	N	N		N	4340	35	2	0.81	1150970	276	11.13	4200	4340	4150	4950	3660	4305	4170.18	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	307	-15.44	5.88	12	0.00	-281.00	738.00	5800	20240130	-25.17	1927	20230629	125.22	5800	-25.17	20240130	3105	39.77	20240102	11190	-61.22	20231020	3395	27.84	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
105	20240612	091004	57	100.00	KONEX			N	N	N	N		N	4305	0	3	0.00	0	0	0.00	0	0	0	4950	3660	4305	0.00	0.00	0	0	4371	4337	4271	4237	4171	4355	4255	35	645	500	2580	5	1	7074134	305	-15.32	5.83	12	0.00	-281.00	738.00	5800	20240130	-25.78	1927	20230629	123.40	5800	-25.78	20240130	3105	38.65	20240102	11190	-61.53	20231020	3395	26.80	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
106	20240610	160953	57	100.00	KONEX			N	N	N	N		N	4345	-55	5	-1.25	17526225	4177	1777.45	4445	4490	4100	5060	3740	4400	4195.89	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	307	-15.46	5.89	12	0.06	-281.00	738.00	5800	20240130	-25.09	1927	20230629	125.48	5800	-25.09	20240130	3105	39.94	20240102	11190	-61.17	20231020	3395	27.98	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
107	20240610	151002	57	100.00	KONEX			N	N	N	N		N	4110	-290	5	-6.59	17521880	4176	1777.02	4445	4490	4100	5060	3740	4400	4195.85	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	291	-14.63	5.57	12	0.06	-281.00	738.00	5800	20240130	-29.14	1927	20230629	113.28	5800	-29.14	20240130	3105	32.37	20240102	11190	-63.27	20231020	3395	21.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
108	20240610	140958	57	100.00	KONEX			N	N	N	N		N	4130	-270	5	-6.14	11725965	2776	1181.28	4445	4490	4100	5060	3740	4400	4224.05	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	292	-14.70	5.60	12	0.04	-281.00	738.00	5800	20240130	-28.79	1927	20230629	114.32	5800	-28.79	20240130	3105	33.01	20240102	11190	-63.09	20231020	3395	21.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
109	20240610	130953	57	100.00	KONEX			N	N	N	N		N	4130	-270	5	-6.14	11725965	2776	1181.28	4445	4490	4100	5060	3740	4400	4224.05	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	292	-14.70	5.60	12	0.04	-281.00	738.00	5800	20240130	-28.79	1927	20230629	114.32	5800	-28.79	20240130	3105	33.01	20240102	11190	-63.09	20231020	3395	21.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
110	20240610	120956	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	11084050	2621	1115.32	4445	4490	4100	5060	3740	4400	4228.94	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	304	-15.30	5.83	12	0.04	-281.00	738.00	5800	20240130	-25.86	1927	20230629	123.14	5800	-25.86	20240130	3105	38.49	20240102	11190	-61.57	20231020	3395	26.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
111	20240610	110958	57	100.00	KONEX			N	N	N	N		N	4300	-100	5	-2.27	11084050	2621	1115.32	4445	4490	4100	5060	3740	4400	4228.94	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	304	-15.30	5.83	12	0.04	-281.00	738.00	5800	20240130	-25.86	1927	20230629	123.14	5800	-25.86	20240130	3105	38.49	20240102	11190	-61.57	20231020	3395	26.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
112	20240610	100956	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	311	-15.66	5.96	12	0.00	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
113	20240610	091002	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	4606	4502	4376	4272	4146	4440	4210	35	660	500	2640	5	1	7074134	311	-15.66	5.96	12	0.00	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
114	20240607	161028	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	1028800	235	19.65	4480	4480	4250	4830	3570	4200	4377.87	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	311	-15.66	5.96	12	0.00	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
115	20240607	151036	57	100.00	KONEX			N	N	N	N		N	4400	200	2	4.76	1028800	235	19.65	4480	4480	4250	4830	3570	4200	4377.87	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	311	-15.66	5.96	12	0.00	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
116	20240607	141030	57	100.00	KONEX			N	N	N	N		N	4480	280	2	6.67	44800	10	0.84	4480	4480	4480	4830	3570	4200	4480.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
117	20240607	131025	57	100.00	KONEX			N	N	N	N		N	4480	280	2	6.67	44800	10	0.84	4480	4480	4480	4830	3570	4200	4480.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
118	20240607	121030	57	100.00	KONEX			N	N	N	N		N	4480	280	2	6.67	44800	10	0.84	4480	4480	4480	4830	3570	4200	4480.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
119	20240607	111011	57	100.00	KONEX			N	N	N	N		N	4480	280	2	6.67	44800	10	0.84	4480	4480	4480	4830	3570	4200	4480.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
120	20240607	101030	57	100.00	KONEX			N	N	N	N		N	4480	280	2	6.67	44800	10	0.84	4480	4480	4480	4830	3570	4200	4480.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
121	20240607	091028	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4573	4386	4293	4106	4013	4340	4060	35	630	500	2520	5	1	7074134	297	-14.95	5.69	12	0.00	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
122	20240605	161026	57	100.00	KONEX			N	N	N	N		N	4200	-270	5	-6.04	5160160	1196	202.71	4480	4480	4200	5140	3800	4470	4314.52	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	297	-14.95	5.69	12	0.02	-281.00	738.00	5800	20240130	-27.59	1927	20230629	117.96	5800	-27.59	20240130	3105	35.27	20240102	11190	-62.47	20231020	3395	23.71	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
123	20240605	151023	57	100.00	KONEX			N	N	N	N		N	4475	5	2	0.11	4278160	986	167.12	4480	4480	4300	5140	3800	4470	4338.90	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	317	-15.93	6.06	12	0.01	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
124	20240605	141024	57	100.00	KONEX			N	N	N	N		N	4480	10	2	0.22	4260260	982	166.44	4480	4480	4300	5140	3800	4470	4338.35	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	317	-15.94	6.07	12	0.01	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
125	20240605	131023	57	100.00	KONEX			N	N	N	N		N	4480	10	2	0.22	4260260	982	166.44	4480	4480	4300	5140	3800	4470	4338.35	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	317	-15.94	6.07	12	0.01	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
126	20240605	121021	57	100.00	KONEX			N	N	N	N		N	4400	-70	5	-1.57	1107680	251	42.54	4480	4480	4400	5140	3800	4470	4413.07	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	311	-15.66	5.96	12	0.00	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
127	20240605	111022	57	100.00	KONEX			N	N	N	N		N	4450	-20	5	-0.45	227430	51	8.64	4480	4480	4450	5140	3800	4470	4459.41	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	315	-15.84	6.03	12	0.00	-281.00	738.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
128	20240605	101019	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	316	-15.91	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.93	1927	20230629	131.97	5800	-22.93	20240130	3105	43.96	20240102	11190	-60.05	20231020	3395	31.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
129	20240605	091019	57	100.00	KONEX			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5140	3800	4470	0.00	0.00	0	0	4536	4502	4451	4417	4366	4520	4435	35	670	500	2680	5	1	7074134	316	-15.91	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.93	1927	20230629	131.97	5800	-22.93	20240130	3105	43.96	20240102	11190	-60.05	20231020	3395	31.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
130	20240604	161011	57	100.00	KONEX			N	N	N	N		N	4470	-5	5	-0.11	2639270	590	446.97	4450	4485	4400	5140	3805	4475	4473.34	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	316	-15.91	6.06	12	0.01	-281.00	738.00	5800	20240130	-22.93	1927	20230629	131.97	5800	-22.93	20240130	3105	43.96	20240102	11190	-60.05	20231020	3395	31.66	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
131	20240604	151012	57	100.00	KONEX			N	N	N	N		N	4450	-25	5	-0.56	2187800	489	370.45	4450	4485	4400	5140	3805	4475	4474.03	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	315	-15.84	6.03	12	0.01	-281.00	738.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
132	20240604	141015	57	100.00	KONEX			N	N	N	N		N	4400	-75	5	-1.68	1965050	439	332.58	4450	4485	4400	5140	3805	4475	4476.20	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	311	-15.66	5.96	12	0.01	-281.00	738.00	5800	20240130	-24.14	1927	20230629	128.33	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
133	20240604	131011	57	100.00	KONEX			N	N	N	N		N	4450	-25	5	-0.56	44500	10	7.58	4450	4450	4450	5140	3805	4475	4450.00	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	315	-15.84	6.03	12	0.00	-281.00	738.00	5800	20240130	-23.28	1927	20230629	130.93	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
134	20240604	121009	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	0	0	0.00	0	0	0	5140	3805	4475	0.00	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	317	-15.93	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
135	20240604	111006	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	0	0	0.00	0	0	0	5140	3805	4475	0.00	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	317	-15.93	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
136	20240604	101009	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	0	0	0.00	0	0	0	5140	3805	4475	0.00	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	317	-15.93	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
137	20240604	091008	57	100.00	KONEX			N	N	N	N		N	4475	0	3	0.00	0	0	0.00	0	0	0	5140	3805	4475	0.00	0.00	0	0	4638	4556	4413	4331	4188	4485	4260	35	665	500	2680	5	1	7074134	317	-15.93	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
138	20240603	160957	57	100.00	KONEX			N	N	N	N		N	4475	220	2	5.17	584015	132	8.01	4495	4495	4270	4890	3620	4255	4424.36	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	317	-15.93	6.06	12	0.00	-281.00	738.00	5800	20240130	-22.84	1927	20230629	132.23	5800	-22.84	20240130	3105	44.12	20240102	11190	-60.01	20231020	3395	31.81	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
139	20240603	150958	57	100.00	KONEX			N	N	N	N		N	4480	225	2	5.29	149690	34	2.06	4495	4495	4270	4890	3620	4255	4402.65	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	317	-15.94	6.07	12	0.00	-281.00	738.00	5800	20240130	-22.76	1927	20230629	132.49	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
140	20240603	140957	57	100.00	KONEX			N	N	N	N		N	4270	15	2	0.35	57660	13	0.79	4495	4495	4270	4890	3620	4255	4435.38	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	302	-15.20	5.79	12	0.00	-281.00	738.00	5800	20240130	-26.38	1927	20230629	121.59	5800	-26.38	20240130	3105	37.52	20240102	11190	-61.84	20231020	3395	25.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
141	20240603	130958	57	100.00	KONEX			N	N	N	N		N	4270	15	2	0.35	57660	13	0.79	4495	4495	4270	4890	3620	4255	4435.38	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	302	-15.20	5.79	12	0.00	-281.00	738.00	5800	20240130	-26.38	1927	20230629	121.59	5800	-26.38	20240130	3105	37.52	20240102	11190	-61.84	20231020	3395	25.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
142	20240603	120957	57	100.00	KONEX			N	N	N	N		N	4495	240	2	5.64	8990	2	0.12	4495	4495	4495	4890	3620	4255	4495.00	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	318	-16.00	6.09	12	0.00	-281.00	738.00	5800	20240130	-22.50	1927	20230629	133.26	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3395	32.40	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
143	20240603	110952	57	100.00	KONEX			N	N	N	N		N	4495	240	2	5.64	8990	2	0.12	4495	4495	4495	4890	3620	4255	4495.00	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	318	-16.00	6.09	12	0.00	-281.00	738.00	5800	20240130	-22.50	1927	20230629	133.26	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3395	32.40	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
144	20240603	100946	57	100.00	KONEX			N	N	N	N		N	4495	240	2	5.64	8990	2	0.12	4495	4495	4495	4890	3620	4255	4495.00	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	318	-16.00	6.09	12	0.00	-281.00	738.00	5800	20240130	-22.50	1927	20230629	133.26	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3395	32.40	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
145	20240603	090946	57	100.00	KONEX			N	N	N	N		N	4495	240	2	5.64	8990	2	0.12	4495	4495	4495	4890	3620	4255	4495.00	0.00	0	0	4578	4416	4333	4171	4088	4375	4130	35	635	500	2550	5	1	7074134	318	-16.00	6.09	12	0.00	-281.00	738.00	5800	20240130	-22.50	1927	20230629	133.26	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3395	32.40	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N