KissMeData/257990/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	161103	57	100.00	KONEX			N	N	N	N		N	4725	45	2	0.96	5251020	1118	266.19	4700	4725	4685	5380	3980	4680	4696.80	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	278	16.52	1.53	12	0.02	286.00	3092.00	5890	20230816	-19.78	3960	20230905	19.32	5490	-13.93	20240313	4200	12.50	20240402	5890	-19.78	20230816	3960	19.32	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20240628	151117	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	5241570	1116	265.71	4700	4700	4685	5380	3980	4680	4696.75	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	277	16.43	1.52	12	0.02	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20240628	141117	57	100.00	KONEX			N	N	N	N		N	4690	10	2	0.21	1000225	213	50.71	4700	4700	4685	5380	3980	4680	4695.89	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20240628	131115	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	695600	148	35.24	4700	4700	4700	5380	3980	4680	4700.00	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20240628	121112	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	695600	148	35.24	4700	4700	4700	5380	3980	4680	4700.00	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20240628	111055	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	695600	148	35.24	4700	4700	4700	5380	3980	4680	4700.00	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20240628	101051	57	100.00	KONEX			N	N	N	N		N	4700	20	2	0.43	4700	1	0.24	4700	4700	4700	5380	3980	4680	4700.00	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20240628	091054	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	5380	3980	4680	0.00	0.00	0	0	4733	4706	4658	4631	4583	4717	4642	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20240627	161046	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	1962245	420	411.76	4680	4685	4610	5380	3980	4680	4672.01	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.01	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20240627	151052	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	1962245	420	411.76	4680	4685	4610	5380	3980	4680	4672.01	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.01	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20240627	141050	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	1962245	420	411.76	4680	4685	4610	5380	3980	4680	4672.01	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.01	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20240627	131050	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	1653365	354	347.06	4680	4685	4610	5380	3980	4680	4670.52	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.01	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20240627	121053	57	100.00	KONEX			N	N	N	N		N	4685	5	2	0.11	1644005	352	345.10	4680	4685	4610	5380	3980	4680	4670.47	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	276	16.38	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20240627	111052	57	100.00	KONEX			N	N	N	N		N	4610	-70	5	-1.50	579040	124	121.57	4680	4680	4610	5380	3980	4680	4669.68	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	271	16.12	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.73	3960	20230905	16.41	5490	-16.03	20240313	4200	9.76	20240402	5890	-21.73	20230816	3960	16.41	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20240627	101052	57	100.00	KONEX			N	N	N	N		N	4675	-5	5	-0.11	14030	3	2.94	4680	4680	4675	5380	3980	4680	4676.67	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.35	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.63	3960	20230905	18.06	5490	-14.85	20240313	4200	11.31	20240402	5890	-20.63	20230816	3960	18.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20240627	091051	57	100.00	KONEX			N	N	N	N		N	4680	0	3	0.00	4680	1	0.98	4680	4680	4680	5380	3980	4680	4680.00	0.00	0	0	4733	4706	4653	4626	4573	4720	4640	29	700	500	2900	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20240626	161047	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	469360	102	15.94	4680	4680	4600	5260	3890	4575	4601.57	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20240626	151051	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	469360	102	15.94	4680	4680	4600	5260	3890	4575	4601.57	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20240626	141048	57	100.00	KONEX			N	N	N	N		N	4600	25	2	0.55	464680	101	15.78	4680	4680	4600	5260	3890	4575	4600.79	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20240626	131050	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	4680	1	0.16	4680	4680	4680	5260	3890	4575	4680.00	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20240626	121048	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	4680	1	0.16	4680	4680	4680	5260	3890	4575	4680.00	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20240626	111049	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	4680	1	0.16	4680	4680	4680	5260	3890	4575	4680.00	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20240626	101047	57	100.00	KONEX			N	N	N	N		N	4680	105	2	2.30	4680	1	0.16	4680	4680	4680	5260	3890	4575	4680.00	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	275	16.36	1.51	12	0.00	286.00	3092.00	5890	20230816	-20.54	3960	20230905	18.18	5490	-14.75	20240313	4200	11.43	20240402	5890	-20.54	20230816	3960	18.18	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20240626	091050	57	100.00	KONEX			N	N	N	N		N	4575	0	3	0.00	0	0	0.00	0	0	0	5260	3890	4575	0.00	0.00	0	0	4771	4672	4586	4487	4401	4630	4445	29	685	500	2830	5	1	5883892	269	16.00	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20240625	161046	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2906265	640	576.58	4580	4685	4500	5260	3895	4580	4541.04	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20240625	151044	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2906265	640	576.58	4580	4685	4500	5260	3895	4580	4541.04	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20240625	141047	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2814765	620	558.56	4580	4685	4500	5260	3895	4580	4539.94	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20240625	131048	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2814765	620	558.56	4580	4685	4500	5260	3895	4580	4539.94	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20240625	121050	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2814765	620	558.56	4580	4685	4500	5260	3895	4580	4539.94	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20240625	111048	57	100.00	KONEX			N	N	N	N		N	4575	-5	5	-0.11	2814765	620	558.56	4580	4685	4500	5260	3895	4580	4539.94	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.00	1.48	12	0.01	286.00	3092.00	5890	20230816	-22.33	3960	20230905	15.53	5490	-16.67	20240313	4200	8.93	20240402	5890	-22.33	20230816	3960	15.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20240625	101047	57	100.00	KONEX			N	N	N	N		N	4580	0	3	0.00	467265	102	91.89	4580	4685	4580	5260	3895	4580	4581.03	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20240625	091046	57	100.00	KONEX			N	N	N	N		N	4580	0	3	0.00	45800	10	9.01	4580	4580	4580	5260	3895	4580	4580.00	0.00	0	0	4580	4580	4580	4580	4580	4580	4580	29	680	500	2830	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20240624	161046	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	508380	111	1585.71	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20240624	151043	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	508380	111	1585.71	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20240624	141044	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	462580	101	1442.86	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20240624	131042	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	462580	101	1442.86	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20240624	121043	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	462580	101	1442.86	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20240624	111045	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	4580	1	14.29	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20240624	101043	57	100.00	KONEX			N	N	N	N		N	4580	-10	5	-0.22	4580	1	14.29	4580	4580	4580	5270	3905	4590	4580.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	269	16.01	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.24	3960	20230905	15.66	5490	-16.58	20240313	4200	9.05	20240402	5890	-22.24	20230816	3960	15.66	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20240624	091043	57	100.00	KONEX			N	N	N	N		N	4590	0	3	0.00	0	0	0.00	0	0	0	5270	3905	4590	0.00	0.00	0	0	4650	4620	4560	4530	4470	4635	4545	29	680	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20240621	161008	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	31860	7	6.86	4590	4590	4500	5280	3910	4595	4551.43	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20240621	151009	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	31860	7	6.86	4590	4590	4500	5280	3910	4595	4551.43	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20240621	141007	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	31860	7	6.86	4590	4590	4500	5280	3910	4595	4551.43	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20240621	131009	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	22680	5	4.90	4590	4590	4500	5280	3910	4595	4536.00	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20240621	121011	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	22680	5	4.90	4590	4590	4500	5280	3910	4595	4536.00	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20240621	111008	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	4590	1	0.98	4590	4590	4590	5280	3910	4595	4590.00	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20240621	101006	57	100.00	KONEX			N	N	N	N		N	4590	-5	5	-0.11	4590	1	0.98	4590	4590	4590	5280	3910	4595	4590.00	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.05	1.48	12	0.00	286.00	3092.00	5890	20230816	-22.07	3960	20230905	15.91	5490	-16.39	20240313	4200	9.29	20240402	5890	-22.07	20230816	3960	15.91	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20240621	091012	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4771	4682	4601	4512	4431	4642	4472	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20240620	161003	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	467660	102	6.69	4690	4690	4520	5280	3910	4595	4584.90	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20240620	151005	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	467660	102	6.69	4690	4690	4520	5280	3910	4595	4584.90	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20240620	141005	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	467660	102	6.69	4690	4690	4520	5280	3910	4595	4584.90	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20240620	131006	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	32260	7	0.46	4690	4690	4595	5280	3910	4595	4608.57	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20240620	121003	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	32260	7	0.46	4690	4690	4595	5280	3910	4595	4608.57	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20240620	111006	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	27665	6	0.39	4690	4690	4595	5280	3910	4595	4610.83	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	270	16.07	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20240620	101007	57	100.00	KONEX			N	N	N	N		N	4690	95	2	2.07	4690	1	0.07	4690	4690	4690	5280	3910	4595	4690.00	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20240620	091010	57	100.00	KONEX			N	N	N	N		N	4690	95	2	2.07	4690	1	0.07	4690	4690	4690	5280	3910	4595	4690.00	0.00	0	0	4798	4696	4598	4496	4398	4647	4447	29	685	500	2840	5	1	5883892	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20240619	161000	57	100.00	KONEX			N	N	N	N		N	4595	-105	5	-2.23	6878650	1525	365.71	4700	4700	4500	5400	3995	4700	4510.59	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	270	16.07	1.49	12	0.03	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20240619	151000	57	100.00	KONEX			N	N	N	N		N	4595	-105	5	-2.23	6878650	1525	365.71	4700	4700	4500	5400	3995	4700	4510.59	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	270	16.07	1.49	12	0.03	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20240619	141008	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	5610895	1246	298.80	4700	4700	4500	5400	3995	4700	4503.13	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	265	15.73	1.46	12	0.02	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20240619	130955	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	3365130	747	179.14	4700	4700	4500	5400	3995	4700	4504.86	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	265	15.73	1.46	12	0.01	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20240619	120958	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	3342630	742	177.94	4700	4700	4500	5400	3995	4700	4504.89	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	265	15.73	1.46	12	0.01	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20240619	111001	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	9400	2	0.48	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20240619	101004	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	9400	2	0.48	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20240619	091008	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	9400	2	0.48	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4823	4761	4638	4576	4453	4792	4607	29	700	500	2910	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20240618	160956	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	1917025	417	88.35	4600	4700	4515	5290	3910	4600	4597.18	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20240618	150955	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	1917025	417	88.35	4600	4700	4515	5290	3910	4600	4597.18	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20240618	140958	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	64400	14	2.97	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20240618	130959	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	64400	14	2.97	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20240618	120957	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	64400	14	2.97	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20240618	110956	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	64400	14	2.97	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20240618	100955	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	50600	11	2.33	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20240618	091005	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	4600	1	0.21	4600	4600	4600	5290	3910	4600	4600.00	0.00	0	0	4726	4662	4631	4567	4536	4647	4552	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20240617	160948	57	100.00	KONEX			N	N	N	N		N	4600	-20	5	-0.43	2179935	472	597.47	4615	4695	4600	5310	3930	4620	4618.51	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	271	16.08	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20240617	150956	57	100.00	KONEX			N	N	N	N		N	4600	-20	5	-0.43	2179935	472	597.47	4615	4695	4600	5310	3930	4620	4618.51	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	271	16.08	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20240617	140946	57	100.00	KONEX			N	N	N	N		N	4620	0	3	0.00	2170735	470	594.94	4615	4695	4615	5310	3930	4620	4618.59	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	272	16.15	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20240617	130945	57	100.00	KONEX			N	N	N	N		N	4620	0	3	0.00	2170735	470	594.94	4615	4695	4615	5310	3930	4620	4618.59	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	272	16.15	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20240617	120946	57	100.00	KONEX			N	N	N	N		N	4690	70	2	1.52	1759555	381	482.28	4615	4695	4615	5310	3930	4620	4618.25	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20240617	110938	57	100.00	KONEX			N	N	N	N		N	4690	70	2	1.52	1759555	381	482.28	4615	4695	4615	5310	3930	4620	4618.25	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20240617	100939	57	100.00	KONEX			N	N	N	N		N	4620	0	3	0.00	1754865	380	481.01	4615	4695	4615	5310	3930	4620	4618.07	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	272	16.15	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20240617	090944	57	100.00	KONEX			N	N	N	N		N	4620	0	3	0.00	1666860	361	456.96	4615	4620	4615	5310	3930	4620	4617.34	0.00	0	0	4713	4666	4583	4536	4453	4625	4495	29	690	500	2860	5	1	5883892	272	16.15	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20240614	160819	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	363795	79	6.06	4630	4630	4500	5320	3940	4630	4605.00	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20240614	150822	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	363795	79	6.06	4630	4630	4500	5320	3940	4630	4605.00	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20240614	140820	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	207920	45	3.45	4630	4630	4620	5320	3940	4630	4620.44	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20240614	130823	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	207920	45	3.45	4630	4630	4620	5320	3940	4630	4620.44	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20240614	120826	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	207920	45	3.45	4630	4630	4620	5320	3940	4630	4620.44	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20240614	110929	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	207920	45	3.45	4630	4630	4620	5320	3940	4630	4620.44	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20240614	100927	57	100.00	KONEX			N	N	N	N		N	4620	-10	5	-0.22	207920	45	3.45	4630	4630	4620	5320	3940	4630	4620.44	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.15	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.56	3960	20230905	16.67	5490	-15.85	20240313	4200	10.00	20240402	5890	-21.56	20230816	3960	16.67	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20240614	090933	57	100.00	KONEX			N	N	N	N		N	4630	0	3	0.00	4630	1	0.08	4630	4630	4630	5320	3940	4630	4630.00	0.00	0	0	4730	4680	4615	4565	4500	4647	4532	29	690	500	2870	5	1	5883892	272	16.19	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20240613	160919	57	100.00	KONEX			N	N	N	N		N	4630	80	2	1.76	6003400	1303	154.57	4665	4665	4550	5230	3870	4550	4607.37	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	272	16.19	1.50	12	0.02	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20240613	150935	57	100.00	KONEX			N	N	N	N		N	4630	80	2	1.76	6003400	1303	154.57	4665	4665	4550	5230	3870	4550	4607.37	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	272	16.19	1.50	12	0.02	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20240613	140925	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	5998770	1302	154.45	4665	4665	4550	5230	3870	4550	4607.35	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	273	16.21	1.50	12	0.02	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20240613	130923	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	5998770	1302	154.45	4665	4665	4550	5230	3870	4550	4607.35	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	273	16.21	1.50	12	0.02	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20240613	120926	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	5998770	1302	154.45	4665	4665	4550	5230	3870	4550	4607.35	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	273	16.21	1.50	12	0.02	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20240613	110919	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	2714105	593	70.34	4665	4665	4550	5230	3870	4550	4576.91	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	273	16.21	1.50	12	0.01	286.00	3092.00	5890	20230816	-21.31	3960	20230905	17.05	5490	-15.57	20240313	4200	10.36	20240402	5890	-21.31	20230816	3960	17.05	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20240613	100919	57	100.00	KONEX			N	N	N	N		N	4645	95	2	2.09	32635	7	0.83	4665	4665	4645	5230	3870	4550	4662.14	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	273	16.24	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.14	3960	20230905	17.30	5490	-15.39	20240313	4200	10.60	20240402	5890	-21.14	20230816	3960	17.30	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20240613	090927	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4743	4646	4598	4501	4453	4622	4477	29	680	500	2820	5	1	5883892	268	15.91	1.47	12	0.00	286.00	3092.00	5890	20230816	-22.75	3960	20230905	14.90	5490	-17.12	20240313	4200	8.33	20240402	5890	-22.75	20230816	3960	14.90	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20240612	160910	57	100.00	KONEX			N	N	N	N		N	4550	-190	5	-4.01	3858705	843	14.98	4695	4695	4550	5450	4030	4740	4577.35	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	268	15.91	1.47	12	0.01	286.00	3092.00	5890	20230816	-22.75	3960	20230905	14.90	5490	-17.12	20240313	4200	8.33	20240402	5890	-22.75	20230816	3960	14.90	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20240612	150922	57	100.00	KONEX			N	N	N	N		N	4615	-125	5	-2.64	3767705	823	14.62	4695	4695	4550	5450	4030	4740	4578.01	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	272	16.14	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.65	3960	20230905	16.54	5490	-15.94	20240313	4200	9.88	20240402	5890	-21.65	20230816	3960	16.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20240612	140916	57	100.00	KONEX			N	N	N	N		N	4550	-190	5	-4.01	1947380	423	7.52	4695	4695	4550	5450	4030	4740	4603.74	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	268	15.91	1.47	12	0.01	286.00	3092.00	5890	20230816	-22.75	3960	20230905	14.90	5490	-17.12	20240313	4200	8.33	20240402	5890	-22.75	20230816	3960	14.90	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20240612	130917	57	100.00	KONEX			N	N	N	N		N	4650	-90	5	-1.90	1013730	218	3.87	4695	4695	4645	5450	4030	4740	4650.14	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20240612	120914	57	100.00	KONEX			N	N	N	N		N	4645	-95	5	-2.00	93800	20	0.36	4695	4695	4645	5450	4030	4740	4690.00	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	273	16.24	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.14	3960	20230905	17.30	5490	-15.39	20240313	4200	10.60	20240402	5890	-21.14	20230816	3960	17.30	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20240612	110914	57	100.00	KONEX			N	N	N	N		N	4650	-90	5	-1.90	89155	19	0.34	4695	4695	4650	5450	4030	4740	4692.37	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	274	16.26	1.50	12	0.00	286.00	3092.00	5890	20230816	-21.05	3960	20230905	17.42	5490	-15.30	20240313	4200	10.71	20240402	5890	-21.05	20230816	3960	17.42	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20240612	100916	57	100.00	KONEX			N	N	N	N		N	4695	-45	5	-0.95	79815	17	0.30	4695	4695	4695	5450	4030	4740	4695.00	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	276	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20240612	090917	57	100.00	KONEX			N	N	N	N		N	4740	0	3	0.00	0	0	0.00	0	0	0	5450	4030	4740	0.00	0.00	0	0	5106	4922	4716	4532	4326	4820	4430	29	710	500	2930	5	1	5883892	279	16.57	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.52	3960	20230905	19.70	5490	-13.66	20240313	4200	12.86	20240402	5890	-19.52	20230816	3960	19.70	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20240610	160908	57	100.00	KONEX			N	N	N	N		N	4895	150	2	3.16	20562185	4405	436.57	4795	4895	4415	5450	4035	4745	4667.92	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	288	17.12	1.58	12	0.07	286.00	3092.00	5890	20230816	-16.89	3960	20230905	23.61	5490	-10.84	20240313	4200	16.55	20240402	5890	-16.89	20230816	3960	23.61	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20240610	150916	57	100.00	KONEX			N	N	N	N		N	4800	55	2	1.16	14938925	3249	322.00	4795	4800	4415	5450	4035	4745	4598.01	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.78	1.55	12	0.06	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20240610	140912	57	100.00	KONEX			N	N	N	N		N	4800	55	2	1.16	14938925	3249	322.00	4795	4800	4415	5450	4035	4745	4598.01	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.78	1.55	12	0.06	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20240610	130908	57	100.00	KONEX			N	N	N	N		N	4800	55	2	1.16	14938925	3249	322.00	4795	4800	4415	5450	4035	4745	4598.01	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.78	1.55	12	0.06	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20240610	120911	57	100.00	KONEX			N	N	N	N		N	4800	55	2	1.16	14938925	3249	322.00	4795	4800	4415	5450	4035	4745	4598.01	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.78	1.55	12	0.06	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20240610	110912	57	100.00	KONEX			N	N	N	N		N	4800	55	2	1.16	14938925	3249	322.00	4795	4800	4415	5450	4035	4745	4598.01	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.78	1.55	12	0.06	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20240610	100910	57	100.00	KONEX			N	N	N	N		N	4775	30	2	0.63	11212510	2466	244.40	4795	4795	4415	5450	4035	4745	4546.84	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	281	16.70	1.54	12	0.04	286.00	3092.00	5890	20230816	-18.93	3960	20230905	20.58	5490	-13.02	20240313	4200	13.69	20240402	5890	-18.93	20230816	3960	20.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20240610	090916	57	100.00	KONEX			N	N	N	N		N	4795	50	2	1.05	4795	1	0.10	4795	4795	4795	5450	4035	4745	4795.00	0.00	0	0	5231	4987	4696	4452	4161	4842	4307	29	705	500	2940	5	1	5883892	282	16.77	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.59	3960	20230905	21.09	5490	-12.66	20240313	4200	14.17	20240402	5890	-18.59	20230816	3960	21.09	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20240607	160940	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	4668965	1009	31.48	4800	4940	4405	5460	4040	4750	4627.32	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	279	16.59	1.53	12	0.02	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20240607	150947	57	100.00	KONEX			N	N	N	N		N	4745	-5	5	-0.11	4431715	959	29.92	4800	4940	4405	5460	4040	4750	4621.18	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	279	16.59	1.53	12	0.02	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20240607	140942	57	100.00	KONEX			N	N	N	N		N	4700	-50	5	-1.05	2452970	538	16.79	4800	4940	4405	5460	4040	4750	4559.42	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20240607	130937	57	100.00	KONEX			N	N	N	N		N	4700	-50	5	-1.05	2452970	538	16.79	4800	4940	4405	5460	4040	4750	4559.42	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20240607	120941	57	100.00	KONEX			N	N	N	N		N	4700	-50	5	-1.05	2434170	534	16.66	4800	4940	4405	5460	4040	4750	4558.37	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	277	16.43	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20240607	110927	57	100.00	KONEX			N	N	N	N		N	4785	35	2	0.74	1710620	380	11.86	4800	4940	4405	5460	4040	4750	4501.63	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	282	16.73	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.76	3960	20230905	20.83	5490	-12.84	20240313	4200	13.93	20240402	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20240607	100941	57	100.00	KONEX			N	N	N	N		N	4940	190	2	4.00	295940	61	1.90	4800	4940	4800	5460	4040	4750	4851.48	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	291	17.27	1.60	12	0.00	286.00	3092.00	5890	20230816	-16.13	3960	20230905	24.75	5490	-10.02	20240313	4200	17.62	20240402	5890	-16.13	20230816	3960	24.75	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20240607	090940	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	4800	1	0.03	4800	4800	4800	5460	4040	4750	4800.00	0.00	0	0	5006	4877	4621	4492	4236	4942	4557	29	710	500	2940	5	1	5883892	282	16.78	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20240605	160938	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	15059350	3205	218.77	4700	4750	4365	5290	3910	4600	4698.71	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	279	16.61	1.54	12	0.05	286.00	3092.00	5890	20230816	-19.35	3960	20230905	19.95	5490	-13.48	20240313	4200	13.10	20240402	5890	-19.35	20230816	3960	19.95	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20240605	150935	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	11500350	2455	167.58	4700	4750	4365	5290	3910	4600	4684.46	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	279	16.61	1.54	12	0.04	286.00	3092.00	5890	20230816	-19.35	3960	20230905	19.95	5490	-13.48	20240313	4200	13.10	20240402	5890	-19.35	20230816	3960	19.95	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20240605	140936	57	100.00	KONEX			N	N	N	N		N	4750	150	2	3.26	10076600	2155	147.10	4700	4750	4365	5290	3910	4600	4675.92	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	279	16.61	1.54	12	0.04	286.00	3092.00	5890	20230816	-19.35	3960	20230905	19.95	5490	-13.48	20240313	4200	13.10	20240402	5890	-19.35	20230816	3960	19.95	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20240605	130935	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	7482900	1603	109.42	4700	4700	4365	5290	3910	4600	4668.06	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.03	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20240605	120934	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	7182100	1539	105.05	4700	4700	4365	5290	3910	4600	4666.73	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.03	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20240605	110934	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	7182100	1539	105.05	4700	4700	4365	5290	3910	4600	4666.73	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.03	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20240605	100933	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	496950	111	7.58	4700	4700	4365	5290	3910	4600	4477.03	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20240605	090931	57	100.00	KONEX			N	N	N	N		N	4700	100	2	2.17	4700	1	0.07	4700	4700	4700	5290	3910	4600	4700.00	0.00	0	0	4703	4651	4548	4496	4393	4677	4522	29	690	500	2850	5	1	5883892	277	16.43	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.20	3960	20230905	18.69	5490	-14.39	20240313	4200	11.90	20240402	5890	-20.20	20230816	3960	18.69	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20240604	160924	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	6684715	1465	37.10	4445	4600	4445	5160	3825	4495	4562.95	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	271	16.08	1.49	12	0.02	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20240604	150925	57	100.00	KONEX			N	N	N	N		N	4600	105	2	2.34	5746315	1261	31.93	4445	4600	4445	5160	3825	4495	4556.95	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	271	16.08	1.49	12	0.02	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20240604	140928	57	100.00	KONEX			N	N	N	N		N	4595	100	2	2.22	1404695	315	7.98	4445	4595	4445	5160	3825	4495	4459.35	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	270	16.07	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20240604	130924	57	100.00	KONEX			N	N	N	N		N	4500	5	2	0.11	1224600	275	6.96	4445	4500	4445	5160	3825	4495	4453.09	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	265	15.73	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20240604	120922	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	1139190	256	6.48	4445	4495	4445	5160	3825	4495	4449.96	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	264	15.72	1.45	12	0.00	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240402	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20240604	110920	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	1139190	256	6.48	4445	4495	4445	5160	3825	4495	4449.96	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	264	15.72	1.45	12	0.00	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240402	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20240604	100922	57	100.00	KONEX			N	N	N	N		N	4450	-45	5	-1.00	1130200	254	6.43	4445	4450	4445	5160	3825	4495	4449.61	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	262	15.56	1.44	12	0.00	286.00	3092.00	5890	20230816	-24.45	3960	20230905	12.37	5490	-18.94	20240313	4200	5.95	20240402	5890	-24.45	20230816	3960	12.37	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20240604	090922	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4621	4557	4431	4367	4241	4590	4400	29	665	500	2780	5	1	5883892	264	15.72	1.45	12	0.00	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240402	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20240603	160912	57	100.00	KONEX			N	N	N	N		N	4495	105	2	2.39	17308885	3949	891.42	4490	4495	4305	5040	3735	4390	4383.11	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	264	15.72	1.45	12	0.07	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240402	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20240603	150913	57	100.00	KONEX			N	N	N	N		N	4490	100	2	2.28	16859385	3849	868.85	4490	4495	4305	5040	3735	4390	4380.20	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	264	15.70	1.45	12	0.07	286.00	3092.00	5890	20230816	-23.77	3960	20230905	13.38	5490	-18.21	20240313	4200	6.90	20240402	5890	-23.77	20230816	3960	13.38	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20240603	140912	57	100.00	KONEX			N	N	N	N		N	4435	45	2	1.03	16854895	3848	868.62	4490	4495	4305	5040	3735	4390	4380.17	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	261	15.51	1.43	12	0.07	286.00	3092.00	5890	20230816	-24.70	3960	20230905	11.99	5490	-19.22	20240313	4200	5.60	20240402	5890	-24.70	20230816	3960	11.99	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20240603	130912	57	100.00	KONEX			N	N	N	N		N	4435	45	2	1.03	12779130	2929	661.17	4490	4495	4305	5040	3735	4390	4362.97	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	261	15.51	1.43	12	0.05	286.00	3092.00	5890	20230816	-24.70	3960	20230905	11.99	5490	-19.22	20240313	4200	5.60	20240402	5890	-24.70	20230816	3960	11.99	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20240603	120912	57	100.00	KONEX			N	N	N	N		N	4495	105	2	2.39	4470255	1004	226.64	4490	4495	4305	5040	3735	4390	4452.45	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	264	15.72	1.45	12	0.02	286.00	3092.00	5890	20230816	-23.68	3960	20230905	13.51	5490	-18.12	20240313	4200	7.02	20240402	5890	-23.68	20230816	3960	13.51	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20240603	110906	57	100.00	KONEX			N	N	N	N		N	4450	60	2	1.37	3537690	792	178.78	4490	4495	4450	5040	3735	4390	4466.78	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	262	15.56	1.44	12	0.01	286.00	3092.00	5890	20230816	-24.45	3960	20230905	12.37	5490	-18.94	20240313	4200	5.95	20240402	5890	-24.45	20230816	3960	12.37	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20240603	100902	57	100.00	KONEX			N	N	N	N		N	4490	100	2	2.28	3335675	747	168.62	4490	4490	4450	5040	3735	4390	4465.43	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	264	15.70	1.45	12	0.01	286.00	3092.00	5890	20230816	-23.77	3960	20230905	13.38	5490	-18.21	20240313	4200	6.90	20240402	5890	-23.77	20230816	3960	13.38	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20240603	090902	57	100.00	KONEX			N	N	N	N		N	4490	100	2	2.28	4490	1	0.23	4490	4490	4490	5040	3735	4390	4490.00	0.00	0	0	4613	4501	4388	4276	4163	4445	4220	29	650	500	2720	5	1	5883892	264	15.70	1.45	12	0.00	286.00	3092.00	5890	20230816	-23.77	3960	20230905	13.38	5490	-18.21	20240313	4200	6.90	20240402	5890	-23.77	20230816	3960	13.38	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N