KissMeData/289860/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	161136	57	100.00	KONEX			N	N	N	N		N	7700	10	2	0.13	7492170	970	10.71	7750	7750	7670	8840	6540	7690	7723.89	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240628	151150	57	100.00	KONEX			N	N	N	N		N	7670	-20	5	-0.26	7445970	964	10.64	7750	7750	7670	8840	6540	7690	7724.04	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240628	141149	57	100.00	KONEX			N	N	N	N		N	7670	-20	5	-0.26	7445970	964	10.64	7750	7750	7670	8840	6540	7690	7724.04	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240628	131147	57	100.00	KONEX			N	N	N	N		N	7700	10	2	0.13	6748000	873	9.63	7750	7750	7690	8840	6540	7690	7729.67	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240628	121145	57	100.00	KONEX			N	N	N	N		N	7710	20	2	0.26	5117020	661	7.30	7750	7750	7710	8840	6540	7690	7741.33	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240628	111126	57	100.00	KONEX			N	N	N	N		N	7730	40	2	0.52	4244790	548	6.05	7750	7750	7730	8840	6540	7690	7745.97	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1340	120.78	19.77	12	0.00	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240628	101122	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	2697000	348	3.84	7750	7750	7750	8840	6540	7690	7750.00	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3485	122.38	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240628	091126	57	100.00	KONEX			N	N	N	N		N	7690	0	3	0.00	0	0	0.00	0	0	0	8840	6540	7690	0.00	0.00	0	0	7710	7700	7690	7680	7670	7695	7675	87	1150	500	5070	10	1	17329579	1333	120.16	19.67	12	0.00	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3485	120.66	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240627	161117	57	100.00	KONEX			N	N	N	N		N	7690	-210	5	-2.66	69766270	9061	304.37	7700	7700	7680	9080	6720	7900	7699.62	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1333	120.16	19.67	12	0.05	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3485	120.66	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240627	151123	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	67736900	8797	295.50	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.05	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240627	141122	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	64487500	8375	281.32	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.05	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240627	131122	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	58789500	7635	256.47	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240627	121124	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	57657600	7488	251.53	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240627	111123	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	54616100	7093	238.26	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240627	101123	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	50612100	6573	220.79	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.04	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240627	091123	57	100.00	KONEX			N	N	N	N		N	7700	-200	5	-2.53	11496100	1493	50.15	7700	7700	7700	9080	6720	7900	7700.00	0.00	0	0	8033	7966	7833	7766	7633	8000	7800	87	1180	500	5210	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240626	161118	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	23077780	2977	28.23	7800	7900	7700	8970	6630	7800	7752.03	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240626	151122	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	23061980	2975	28.21	7800	7900	7700	8970	6630	7800	7751.93	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1334	120.31	19.69	12	0.02	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240626	141119	57	100.00	KONEX			N	N	N	N		N	7700	-100	5	-1.28	17402480	2240	21.24	7800	7900	7700	8970	6630	7800	7768.96	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240626	131120	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	13427900	1724	16.35	7800	7900	7700	8970	6630	7800	7788.81	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.01	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240626	121118	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	13388400	1719	16.30	7800	7800	7700	8970	6630	7800	7788.48	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240626	111120	57	100.00	KONEX			N	N	N	N		N	7710	-90	5	-1.15	6438600	828	7.85	7800	7800	7700	8970	6630	7800	7776.09	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240626	101118	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	4898400	628	5.95	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240626	091122	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	15600	2	0.02	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7880	7840	7820	7780	7760	7830	7770	87	1170	500	5140	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240625	161117	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	82291170	10547	26.97	7860	7860	7800	9020	6680	7850	7802.33	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240625	151114	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	82135170	10527	26.92	7860	7860	7800	9020	6680	7850	7802.33	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240625	141118	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	81058770	10389	26.56	7860	7860	7800	9020	6680	7850	7802.37	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240625	131118	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	80653170	10337	26.43	7860	7860	7800	9020	6680	7850	7802.38	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240625	121121	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	80653170	10337	26.43	7860	7860	7800	9020	6680	7850	7802.38	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240625	111119	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	41949570	5375	13.74	7860	7860	7800	9020	6680	7850	7804.57	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.03	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240625	101118	57	100.00	KONEX			N	N	N	N		N	7800	-50	5	-0.64	35826570	4590	11.74	7860	7860	7800	9020	6680	7850	7805.35	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1352	121.88	19.95	12	0.03	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240625	091117	57	100.00	KONEX			N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	9020	6680	7850	0.00	0.00	0	0	8170	8010	7820	7660	7470	7915	7565	87	1170	500	5180	10	1	17329579	1360	122.66	20.08	12	0.00	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240624	161117	57	100.00	KONEX			N	N	N	N		N	7850	-130	5	-1.63	303910060	39109	169.11	7980	7980	7630	9170	6790	7980	7770.85	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1360	122.66	20.08	12	0.23	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240624	151113	57	100.00	KONEX			N	N	N	N		N	7700	-280	5	-3.51	303902210	39108	169.11	7980	7980	7630	9170	6790	7980	7770.85	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1334	120.31	19.69	12	0.23	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240624	141115	57	100.00	KONEX			N	N	N	N		N	7650	-330	5	-4.14	273102210	35108	151.81	7980	7980	7630	9170	6790	7980	7778.92	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1326	119.53	19.57	12	0.20	64.00	391.00	9300	20240307	-17.74	3485	20230821	119.51	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3485	119.51	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240624	131113	57	100.00	KONEX			N	N	N	N		N	7630	-350	5	-4.39	196597510	25108	108.57	7980	7980	7630	9170	6790	7980	7830.07	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1322	119.22	19.51	12	0.14	64.00	391.00	9300	20240307	-17.96	3485	20230821	118.94	9300	-17.96	20240307	5610	36.01	20240130	9300	-17.96	20240307	3485	118.94	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240624	121114	57	100.00	KONEX			N	N	N	N		N	7850	-130	5	-1.63	196307280	25071	108.41	7980	7980	7800	9170	6790	7980	7830.05	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1360	122.66	20.08	12	0.14	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240624	111116	57	100.00	KONEX			N	N	N	N		N	7850	-130	5	-1.63	117258480	15001	64.87	7980	7980	7800	9170	6790	7980	7816.71	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1360	122.66	20.08	12	0.09	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240624	101114	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	7980	1	0.00	7980	7980	7980	9170	6790	7980	7980.00	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1383	124.69	20.41	12	0.00	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240624	091115	57	100.00	KONEX			N	N	N	N		N	7980	0	3	0.00	0	0	0.00	0	0	0	9170	6790	7980	0.00	0.00	0	0	8366	8172	7986	7792	7606	8080	7700	87	1190	500	5260	10	1	17329579	1383	124.69	20.41	12	0.00	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240621	161037	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	180919240	23126	127.29	8180	8180	7800	9180	6800	7990	7823.20	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1383	124.69	20.41	12	0.13	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240621	151038	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	180911260	23125	127.28	8180	8180	7800	9180	6800	7990	7823.19	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1369	123.44	20.20	12	0.13	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240621	141036	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	154869760	19814	109.06	8180	8180	7800	9180	6800	7990	7816.18	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1352	121.88	19.95	12	0.11	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240621	131038	57	100.00	KONEX			N	N	N	N		N	7940	-50	5	-0.63	85653730	10947	60.25	8180	8180	7800	9180	6800	7990	7824.40	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1376	124.06	20.31	12	0.06	64.00	391.00	9300	20240307	-14.62	3485	20230821	127.83	9300	-14.62	20240307	5610	41.53	20240130	9300	-14.62	20240307	3485	127.83	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240621	121040	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	79984770	10233	56.32	8180	8180	7800	9180	6800	7990	7816.36	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1373	123.75	20.26	12	0.06	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240621	111038	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	59324810	7587	41.76	8180	8180	7800	9180	6800	7990	7819.27	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1352	121.88	19.95	12	0.04	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240621	101035	57	100.00	KONEX			N	N	N	N		N	8180	190	2	2.38	8180	1	0.01	8180	8180	8180	9180	6800	7990	8180.00	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1418	127.81	20.92	12	0.00	64.00	391.00	9300	20240307	-12.04	3485	20230821	134.72	9300	-12.04	20240307	5610	45.81	20240130	9300	-12.04	20240307	3485	134.72	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240621	091041	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8216	8102	7976	7862	7736	8160	7920	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240620	161032	57	100.00	KONEX			N	N	N	N		N	7990	-50	5	-0.62	142832800	18168	116.80	7850	8090	7850	9240	6840	8040	7861.78	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1385	124.84	20.43	12	0.10	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240620	151032	57	100.00	KONEX			N	N	N	N		N	7900	-140	5	-1.74	142824810	18167	116.79	7850	8090	7850	9240	6840	8040	7861.77	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1369	123.44	20.20	12	0.10	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240620	141034	57	100.00	KONEX			N	N	N	N		N	7900	-140	5	-1.74	128960310	16412	105.51	7850	8090	7850	9240	6840	8040	7857.68	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1369	123.44	20.20	12	0.09	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240620	131034	57	100.00	KONEX			N	N	N	N		N	7850	-190	5	-2.36	120463560	15336	98.59	7850	8090	7850	9240	6840	8040	7854.95	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1360	122.66	20.08	12	0.09	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240620	121031	57	100.00	KONEX			N	N	N	N		N	7990	-50	5	-0.62	111029280	14137	90.88	7850	8090	7850	9240	6840	8040	7853.81	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1385	124.84	20.43	12	0.08	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240620	111034	57	100.00	KONEX			N	N	N	N		N	7850	-190	5	-2.36	102345840	13031	83.77	7850	8090	7850	9240	6840	8040	7854.03	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1360	122.66	20.08	12	0.08	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240620	101036	57	100.00	KONEX			N	N	N	N		N	7850	-190	5	-2.36	31635500	4030	25.91	7850	7850	7850	9240	6840	8040	7850.00	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1360	122.66	20.08	12	0.02	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240620	091039	57	100.00	KONEX			N	N	N	N		N	7850	-190	5	-2.36	31635500	4030	25.91	7850	7850	7850	9240	6840	8040	7850.00	0.00	0	0	8246	8142	7996	7892	7746	8195	7945	87	1200	500	5300	10	1	17329579	1360	122.66	20.08	12	0.02	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240619	161028	57	100.00	KONEX			N	N	N	N		N	8040	80	2	1.01	123444800	15555	66.10	7960	8100	7850	9150	6770	7960	7936.02	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1393	125.62	20.56	12	0.09	64.00	391.00	9300	20240307	-13.55	3485	20230821	130.70	9300	-13.55	20240307	5610	43.32	20240130	9300	-13.55	20240307	3485	130.70	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240619	151028	57	100.00	KONEX			N	N	N	N		N	8040	80	2	1.01	123444800	15555	66.10	7960	8100	7850	9150	6770	7960	7936.02	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1393	125.62	20.56	12	0.09	64.00	391.00	9300	20240307	-13.55	3485	20230821	130.70	9300	-13.55	20240307	5610	43.32	20240130	9300	-13.55	20240307	3485	130.70	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240619	141037	57	100.00	KONEX			N	N	N	N		N	8000	40	2	0.50	122528320	15441	65.62	7960	8100	7850	9150	6770	7960	7935.26	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1386	125.00	20.46	12	0.09	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240619	131025	57	100.00	KONEX			N	N	N	N		N	8000	40	2	0.50	90528320	11441	48.62	7960	8100	7850	9150	6770	7960	7912.62	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1386	125.00	20.46	12	0.07	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240619	121027	57	100.00	KONEX			N	N	N	N		N	8050	90	2	1.13	2204030	276	1.17	7960	8100	7960	9150	6770	7960	7985.62	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1395	125.78	20.59	12	0.00	64.00	391.00	9300	20240307	-13.44	3485	20230821	130.99	9300	-13.44	20240307	5610	43.49	20240130	9300	-13.44	20240307	3485	130.99	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240619	111030	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	1257680	158	0.67	7960	7960	7960	9150	6770	7960	7960.00	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1379	124.38	20.36	12	0.00	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240619	101033	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	1186040	149	0.63	7960	7960	7960	9150	6770	7960	7960.00	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1379	124.38	20.36	12	0.00	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240619	091036	57	100.00	KONEX			N	N	N	N		N	7960	0	3	0.00	0	0	0.00	0	0	0	9150	6770	7960	0.00	0.00	0	0	8213	8086	7973	7846	7733	8030	7790	87	1190	500	5250	10	1	17329579	1379	124.38	20.36	12	0.00	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240618	161023	57	100.00	KONEX			N	N	N	N		N	7960	-40	5	-0.50	187933650	23531	436.73	8000	8100	7860	9200	6800	8000	7986.64	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1379	124.38	20.36	12	0.14	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240618	151023	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	156053650	19531	362.49	8000	8100	7860	9200	6800	8000	7990.05	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.11	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240618	141027	57	100.00	KONEX			N	N	N	N		N	7930	-70	5	-0.88	148053650	18531	343.93	8000	8100	7860	9200	6800	8000	7989.51	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1374	123.91	20.28	12	0.11	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240618	131028	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	52387920	6549	121.55	8000	8100	7860	9200	6800	8000	7999.38	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.04	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240618	121025	57	100.00	KONEX			N	N	N	N		N	7960	-40	5	-0.50	34506290	4309	79.97	8000	8100	7860	9200	6800	8000	8007.96	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1379	124.38	20.36	12	0.02	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240618	111024	57	100.00	KONEX			N	N	N	N		N	8010	10	2	0.12	23903090	2968	55.09	8000	8100	8000	9200	6800	8000	8053.60	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1388	125.16	20.49	12	0.02	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240618	101023	57	100.00	KONEX			N	N	N	N		N	8100	100	2	1.25	21572550	2678	49.70	8000	8100	8000	9200	6800	8000	8055.47	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1404	126.56	20.72	12	0.02	64.00	391.00	9300	20240307	-12.90	3485	20230821	132.42	9300	-12.90	20240307	5610	44.39	20240130	9300	-12.90	20240307	3485	132.42	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240618	091033	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8226	8112	8036	7922	7846	8075	7885	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240617	161015	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	43037140	5388	181.60	8020	8150	7960	9220	6820	8020	7987.59	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.03	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240617	151023	57	100.00	KONEX			N	N	N	N		N	7970	-50	5	-0.62	43029140	5387	181.56	8020	8150	7960	9220	6820	8020	7987.59	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1381	124.53	20.38	12	0.03	64.00	391.00	9300	20240307	-14.30	3485	20230821	128.69	9300	-14.30	20240307	5610	42.07	20240130	9300	-14.30	20240307	3485	128.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240617	141013	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	12686690	1580	53.25	8020	8150	7960	9220	6820	8020	8029.55	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.01	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240617	131013	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	11254690	1401	47.22	8020	8150	7960	9220	6820	8020	8033.33	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.01	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240617	121013	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	11246690	1400	47.19	8020	8150	7960	9220	6820	8020	8033.35	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.01	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240617	111006	57	100.00	KONEX			N	N	N	N		N	7980	-40	5	-0.50	6394090	795	26.79	8020	8150	7980	9220	6820	8020	8042.88	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1383	124.69	20.41	12	0.00	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240617	101006	57	100.00	KONEX			N	N	N	N		N	8150	130	2	1.62	842230	105	3.54	8020	8150	8020	9220	6820	8020	8021.24	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1412	127.34	20.84	12	0.00	64.00	391.00	9300	20240307	-12.37	3485	20230821	133.86	9300	-12.37	20240307	5610	45.28	20240130	9300	-12.37	20240307	3485	133.86	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240617	091009	57	100.00	KONEX			N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8166	8092	7946	7872	7726	8130	7910	87	1200	500	5290	10	1	17329579	1390	125.31	20.51	12	0.00	64.00	391.00	9300	20240307	-13.76	3485	20230821	130.13	9300	-13.76	20240307	5610	42.96	20240130	9300	-13.76	20240307	3485	130.13	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240614	160842	57	100.00	KONEX			N	N	N	N		N	8020	90	2	1.13	23449090	2967	343.80	7800	8020	7800	9110	6750	7930	7903.30	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1390	125.31	20.51	12	0.02	64.00	391.00	9300	20240307	-13.76	3485	20230821	130.13	9300	-13.76	20240307	5610	42.96	20240130	9300	-13.76	20240307	3485	130.13	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240614	150845	57	100.00	KONEX			N	N	N	N		N	8000	70	2	0.88	23361070	2956	342.53	7800	8000	7800	9110	6750	7930	7902.93	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240614	140844	57	100.00	KONEX			N	N	N	N		N	7880	-50	5	-0.63	18831580	2388	276.71	7800	7970	7800	9110	6750	7930	7885.92	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1366	123.12	20.15	12	0.01	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240614	130846	57	100.00	KONEX			N	N	N	N		N	7880	-50	5	-0.63	18831580	2388	276.71	7800	7970	7800	9110	6750	7930	7885.92	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1366	123.12	20.15	12	0.01	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240614	120849	57	100.00	KONEX			N	N	N	N		N	7900	-30	5	-0.38	1898700	242	28.04	7800	7970	7800	9110	6750	7930	7845.87	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240614	110956	57	100.00	KONEX			N	N	N	N		N	7970	40	2	0.50	1676240	214	24.80	7800	7970	7800	9110	6750	7930	7832.90	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1381	124.53	20.38	12	0.00	64.00	391.00	9300	20240307	-14.30	3485	20230821	128.69	9300	-14.30	20240307	5610	42.07	20240130	9300	-14.30	20240307	3485	128.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240614	100955	57	100.00	KONEX			N	N	N	N		N	7810	-120	5	-1.51	1580600	202	23.41	7800	7850	7800	9110	6750	7930	7824.75	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1353	122.03	19.97	12	0.00	64.00	391.00	9300	20240307	-16.02	3485	20230821	124.10	9300	-16.02	20240307	5610	39.22	20240130	9300	-16.02	20240307	3485	124.10	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240614	091000	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	8016	7972	7896	7852	7776	7935	7815	87	1180	500	5230	10	1	17329579	1374	123.91	20.28	12	0.00	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240613	160944	57	100.00	KONEX			N	N	N	N		N	7930	10	2	0.13	6848050	863	23.76	7940	7940	7820	9100	6740	7920	7935.17	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1374	123.91	20.28	12	0.00	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240613	151002	57	100.00	KONEX			N	N	N	N		N	7930	10	2	0.13	6055050	763	21.01	7940	7940	7820	9100	6740	7920	7935.85	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1374	123.91	20.28	12	0.00	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240613	140951	57	100.00	KONEX			N	N	N	N		N	7930	10	2	0.13	5896450	743	20.46	7940	7940	7820	9100	6740	7920	7936.00	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1374	123.91	20.28	12	0.00	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240613	130949	57	100.00	KONEX			N	N	N	N		N	7920	0	3	0.00	5539700	698	19.22	7940	7940	7820	9100	6740	7920	7936.53	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1373	123.75	20.26	12	0.00	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240613	120953	57	100.00	KONEX			N	N	N	N		N	7930	10	2	0.13	5468340	689	18.97	7940	7940	7820	9100	6740	7920	7936.63	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1374	123.91	20.28	12	0.00	64.00	391.00	9300	20240307	-14.73	3485	20230821	127.55	9300	-14.73	20240307	5610	41.35	20240130	9300	-14.73	20240307	3485	127.55	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240613	110945	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	4372740	551	15.17	7940	7940	7820	9100	6740	7920	7936.01	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1364	122.97	20.13	12	0.00	64.00	391.00	9300	20240307	-15.38	3485	20230821	125.82	9300	-15.38	20240307	5610	40.29	20240130	9300	-15.38	20240307	3485	125.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240613	100945	57	100.00	KONEX			N	N	N	N		N	7940	20	2	0.25	3493600	440	12.11	7940	7940	7940	9100	6740	7920	7940.00	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1376	124.06	20.31	12	0.00	64.00	391.00	9300	20240307	-14.62	3485	20230821	127.83	9300	-14.62	20240307	5610	41.53	20240130	9300	-14.62	20240307	3485	127.83	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240613	090953	57	100.00	KONEX			N	N	N	N		N	7920	0	3	0.00	0	0	0.00	0	0	0	9100	6740	7920	0.00	0.00	0	0	7940	7930	7910	7900	7880	7935	7905	87	1180	500	5220	10	1	17329579	1373	123.75	20.26	12	0.00	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240612	160936	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	28692300	3632	91.88	7900	7920	7890	9080	6720	7900	7899.86	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1373	123.75	20.26	12	0.02	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240612	150948	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	27583500	3492	88.34	7900	7920	7890	9080	6720	7900	7899.05	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1373	123.75	20.26	12	0.02	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240612	140942	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	23206880	2938	74.32	7900	7900	7890	9080	6720	7900	7898.87	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240612	130943	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	16493880	2088	52.82	7900	7900	7890	9080	6720	7900	7899.37	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.01	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240612	120941	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	16335880	2068	52.31	7900	7900	7890	9080	6720	7900	7899.36	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.01	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240612	110940	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	16051480	2032	51.40	7900	7900	7890	9080	6720	7900	7899.35	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.01	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
104	20240612	100942	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	6572480	832	21.05	7900	7900	7890	9080	6720	7900	7899.62	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1367	123.28	20.18	12	0.00	64.00	391.00	9300	20240307	-15.16	3485	20230821	126.40	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	3485	126.40	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
105	20240612	090944	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8206	8052	7926	7772	7646	7990	7710	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
106	20240610	160934	57	100.00	KONEX			N	N	N	N		N	7990	-20	5	-0.25	28039930	3515	32.61	8010	8010	7910	9210	6810	8010	7977.22	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1385	124.84	20.43	12	0.02	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
107	20240610	150942	57	100.00	KONEX			N	N	N	N		N	7910	-100	5	-1.25	27960030	3505	32.52	8010	8010	7910	9210	6810	8010	7977.18	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1371	123.59	20.23	12	0.02	64.00	391.00	9300	20240307	-14.95	3485	20230821	126.97	9300	-14.95	20240307	5610	41.00	20240130	9300	-14.95	20240307	3485	126.97	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
108	20240610	140938	57	100.00	KONEX			N	N	N	N		N	7910	-100	5	-1.25	27960030	3505	32.52	8010	8010	7910	9210	6810	8010	7977.18	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1371	123.59	20.23	12	0.02	64.00	391.00	9300	20240307	-14.95	3485	20230821	126.97	9300	-14.95	20240307	5610	41.00	20240130	9300	-14.95	20240307	3485	126.97	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
109	20240610	130934	57	100.00	KONEX			N	N	N	N		N	7910	-100	5	-1.25	27960030	3505	32.52	8010	8010	7910	9210	6810	8010	7977.18	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1371	123.59	20.23	12	0.02	64.00	391.00	9300	20240307	-14.95	3485	20230821	126.97	9300	-14.95	20240307	5610	41.00	20240130	9300	-14.95	20240307	3485	126.97	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
110	20240610	120936	57	100.00	KONEX			N	N	N	N		N	7960	-50	5	-0.62	18858610	2358	21.88	8010	8010	7960	9210	6810	8010	7997.71	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1379	124.38	20.36	12	0.01	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
111	20240610	110938	57	100.00	KONEX			N	N	N	N		N	8000	-10	5	-0.12	8043070	1005	9.32	8010	8010	8000	9210	6810	8010	8003.05	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.01	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
112	20240610	100936	57	100.00	KONEX			N	N	N	N		N	8010	0	3	0.00	56070	7	0.06	8010	8010	8010	9210	6810	8010	8010.00	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1388	125.16	20.49	12	0.00	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
113	20240610	090942	57	100.00	KONEX			N	N	N	N		N	8010	0	3	0.00	0	0	0.00	0	0	0	9210	6810	8010	0.00	0.00	0	0	8336	8172	8036	7872	7736	8105	7805	87	1200	500	5280	10	1	17329579	1388	125.16	20.49	12	0.00	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
114	20240607	161008	57	100.00	KONEX			N	N	N	N		N	8010	-20	5	-0.25	85845540	10779	119.58	8200	8200	7900	9230	6830	8030	7964.15	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1388	125.16	20.49	12	0.06	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
115	20240607	151014	57	100.00	KONEX			N	N	N	N		N	8010	-20	5	-0.25	85845540	10779	119.58	8200	8200	7900	9230	6830	8030	7964.15	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1388	125.16	20.49	12	0.06	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
116	20240607	141010	57	100.00	KONEX			N	N	N	N		N	8040	10	2	0.12	85445040	10729	119.03	8200	8200	7900	9230	6830	8030	7963.93	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1393	125.62	20.56	12	0.06	64.00	391.00	9300	20240307	-13.55	3485	20230821	130.70	9300	-13.55	20240307	5610	43.32	20240130	9300	-13.55	20240307	3485	130.70	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
117	20240607	131005	57	100.00	KONEX			N	N	N	N		N	7950	-80	5	-1.00	75234480	9456	104.90	8200	8200	7900	9230	6830	8030	7956.27	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1378	124.22	20.33	12	0.05	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
118	20240607	121009	57	100.00	KONEX			N	N	N	N		N	7950	-80	5	-1.00	75234480	9456	104.90	8200	8200	7900	9230	6830	8030	7956.27	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1378	124.22	20.33	12	0.05	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
119	20240607	110952	57	100.00	KONEX			N	N	N	N		N	7970	-60	5	-0.75	71656980	9006	99.91	8200	8200	7900	9230	6830	8030	7956.58	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1381	124.53	20.38	12	0.05	64.00	391.00	9300	20240307	-14.30	3485	20230821	128.69	9300	-14.30	20240307	5610	42.07	20240130	9300	-14.30	20240307	3485	128.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
120	20240607	101009	57	100.00	KONEX			N	N	N	N		N	7990	-40	5	-0.50	66569000	8368	92.83	8200	8200	7900	9230	6830	8030	7955.19	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1385	124.84	20.43	12	0.05	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
121	20240607	091007	57	100.00	KONEX			N	N	N	N		N	8200	170	2	2.12	41000	5	0.06	8200	8200	8200	9230	6830	8030	8200.00	0.00	0	0	8150	8090	8040	7980	7930	8120	8010	87	1200	500	5290	10	1	17329579	1421	128.12	20.97	12	0.00	64.00	391.00	9300	20240307	-11.83	3485	20230821	135.29	9300	-11.83	20240307	5610	46.17	20240130	9300	-11.83	20240307	3485	135.29	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
122	20240605	161005	57	100.00	KONEX			N	N	N	N		N	8030	10	2	0.12	72237380	9014	181.99	8020	8100	7990	9220	6820	8020	8013.91	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1392	125.47	20.54	12	0.05	64.00	391.00	9300	20240307	-13.66	3485	20230821	130.42	9300	-13.66	20240307	5610	43.14	20240130	9300	-13.66	20240307	3485	130.42	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
123	20240605	151002	57	100.00	KONEX			N	N	N	N		N	8030	10	2	0.12	70127380	8751	176.68	8020	8100	7990	9220	6820	8020	8013.64	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1392	125.47	20.54	12	0.05	64.00	391.00	9300	20240307	-13.66	3485	20230821	130.42	9300	-13.66	20240307	5610	43.14	20240130	9300	-13.66	20240307	3485	130.42	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
124	20240605	141003	57	100.00	KONEX			N	N	N	N		N	7990	-30	5	-0.37	65394830	8159	164.73	8020	8100	7990	9220	6820	8020	8015.05	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1385	124.84	20.43	12	0.05	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
125	20240605	131002	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	64179830	8007	161.66	8020	8100	8000	9220	6820	8020	8015.47	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.05	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
126	20240605	121001	57	100.00	KONEX			N	N	N	N		N	8000	-20	5	-0.25	55354270	6906	139.43	8020	8100	8000	9220	6820	8020	8015.39	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1386	125.00	20.46	12	0.04	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
127	20240605	111002	57	100.00	KONEX			N	N	N	N		N	8100	80	2	1.00	18428180	2291	46.25	8020	8100	8000	9220	6820	8020	8043.73	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1404	126.56	20.72	12	0.01	64.00	391.00	9300	20240307	-12.90	3485	20230821	132.42	9300	-12.90	20240307	5610	44.39	20240130	9300	-12.90	20240307	3485	132.42	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
128	20240605	100959	57	100.00	KONEX			N	N	N	N		N	8040	20	2	0.25	4779400	595	12.01	8020	8050	8000	9220	6820	8020	8032.61	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1393	125.62	20.56	12	0.00	64.00	391.00	9300	20240307	-13.55	3485	20230821	130.70	9300	-13.55	20240307	5610	43.32	20240130	9300	-13.55	20240307	3485	130.70	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
129	20240605	090958	57	100.00	KONEX			N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8093	8056	8003	7966	7913	8075	7985	87	1200	500	5290	10	1	17329579	1390	125.31	20.51	12	0.00	64.00	391.00	9300	20240307	-13.76	3485	20230821	130.13	9300	-13.76	20240307	5610	42.96	20240130	9300	-13.76	20240307	3485	130.13	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
130	20240604	160951	57	100.00	KONEX			N	N	N	N		N	8020	20	2	0.25	39595020	4953	62.83	8000	8040	7950	9200	6800	8000	7994.15	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1390	125.31	20.51	12	0.03	64.00	391.00	9300	20240307	-13.76	3485	20230821	130.13	9300	-13.76	20240307	5610	42.96	20240130	9300	-13.76	20240307	3485	130.13	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
131	20240604	150951	57	100.00	KONEX			N	N	N	N		N	8040	40	2	0.50	38793020	4853	61.56	8000	8040	7950	9200	6800	8000	7993.62	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1393	125.62	20.56	12	0.03	64.00	391.00	9300	20240307	-13.55	3485	20230821	130.70	9300	-13.55	20240307	5610	43.32	20240130	9300	-13.55	20240307	3485	130.70	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
132	20240604	140955	57	100.00	KONEX			N	N	N	N		N	8010	10	2	0.12	29362260	3677	46.64	8000	8010	7950	9200	6800	8000	7985.38	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1388	125.16	20.49	12	0.02	64.00	391.00	9300	20240307	-13.87	3485	20230821	129.84	9300	-13.87	20240307	5610	42.78	20240130	9300	-13.87	20240307	3485	129.84	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
133	20240604	130950	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	26882250	3367	42.71	8000	8000	7950	9200	6800	8000	7984.04	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
134	20240604	120949	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	21458250	2685	34.06	8000	8000	7950	9200	6800	8000	7991.90	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
135	20240604	110946	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	16266250	2036	25.83	8000	8000	7950	9200	6800	8000	7989.32	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.01	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
136	20240604	100948	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	2067100	260	3.30	8000	8000	7950	9200	6800	8000	7950.38	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
137	20240604	090948	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	8000	1	0.01	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8306	8152	7986	7832	7666	8230	7910	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
138	20240603	160938	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	62666340	7883	196.24	7990	8140	7820	9180	6800	7990	7949.55	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.05	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
139	20240603	150938	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	62666340	7883	196.24	7990	8140	7820	9180	6800	7990	7949.55	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.05	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
140	20240603	140938	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	57663540	7257	180.66	7990	8140	7820	9180	6800	7990	7945.92	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.04	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
141	20240603	130939	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	56359540	7094	176.60	7990	8140	7820	9180	6800	7990	7944.68	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.04	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
142	20240603	120938	57	100.00	KONEX			N	N	N	N		N	7850	-140	5	-1.75	37538340	4736	117.90	7990	8140	7820	9180	6800	7990	7926.17	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1360	122.66	20.08	12	0.03	64.00	391.00	9300	20240307	-15.59	3485	20230821	125.25	9300	-15.59	20240307	5610	39.93	20240130	9300	-15.59	20240307	3485	125.25	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
143	20240603	110932	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	33212940	4185	104.18	7990	8140	7820	9180	6800	7990	7936.19	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
144	20240603	100927	57	100.00	KONEX			N	N	N	N		N	7890	-100	5	-1.25	24717020	3106	77.32	7990	8140	7850	9180	6800	7990	7957.83	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1367	123.28	20.18	12	0.02	64.00	391.00	9300	20240307	-15.16	3485	20230821	126.40	9300	-15.16	20240307	5610	40.64	20240130	9300	-15.16	20240307	3485	126.40	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
145	20240603	090927	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8170	8080	7990	7900	7810	8035	7855	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N