KissMeData/447690/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	161344	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240628	151400	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240628	141358	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240628	131358	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240628	121354	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240628	111331	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240628	101328	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	2133550	601	69.48	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.02	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240628	091333	57	100.00	KONEX			N	N	N	N		N	3550	80	2	2.31	3550	1	0.12	3550	3550	3550	3990	2950	3470	3550.00	0.00	0	0	3896	3682	3351	3137	2806	3517	2972	13	520	500	2080	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240627	161321	57	100.00	KONEX			N	N	N	N		N	3470	-80	5	-2.25	2696600	865	43250.00	3565	3565	3020	4080	3020	3550	3117.46	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	89	-3.76	-10.00	12	0.03	-923.00	-347.00	5340	20230830	-35.02	2320	20230630	49.57	4745	-26.87	20240111	2350	47.66	20240423	5340	-35.02	20230830	2320	49.57	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240627	151328	57	100.00	KONEX			N	N	N	N		N	3195	-355	5	-10.00	2072000	685	34250.00	3565	3565	3020	4080	3020	3550	3024.82	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	82	-3.46	-9.21	12	0.03	-923.00	-347.00	5340	20230830	-40.17	2320	20230630	37.72	4745	-32.67	20240111	2350	35.96	20240423	5340	-40.17	20230830	2320	37.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240627	141326	57	100.00	KONEX			N	N	N	N		N	3395	-155	5	-4.37	1675835	554	27700.00	3565	3565	3020	4080	3020	3550	3024.97	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	87	-3.68	-9.78	12	0.02	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240627	131326	57	100.00	KONEX			N	N	N	N		N	3565	15	2	0.42	3565	1	50.00	3565	3565	3565	4080	3020	3550	3565.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	91	-3.86	-10.27	12	0.00	-923.00	-347.00	5340	20230830	-33.24	2320	20230630	53.66	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2320	53.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240627	121327	57	100.00	KONEX			N	N	N	N		N	3565	15	2	0.42	3565	1	50.00	3565	3565	3565	4080	3020	3550	3565.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	91	-3.86	-10.27	12	0.00	-923.00	-347.00	5340	20230830	-33.24	2320	20230630	53.66	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2320	53.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240627	111328	57	100.00	KONEX			N	N	N	N		N	3565	15	2	0.42	3565	1	50.00	3565	3565	3565	4080	3020	3550	3565.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	91	-3.86	-10.27	12	0.00	-923.00	-347.00	5340	20230830	-33.24	2320	20230630	53.66	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2320	53.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240627	101327	57	100.00	KONEX			N	N	N	N		N	3565	15	2	0.42	3565	1	50.00	3565	3565	3565	4080	3020	3550	3565.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	91	-3.86	-10.27	12	0.00	-923.00	-347.00	5340	20230830	-33.24	2320	20230630	53.66	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2320	53.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240627	091328	57	100.00	KONEX			N	N	N	N		N	3565	15	2	0.42	3565	1	50.00	3565	3565	3565	4080	3020	3550	3565.00	0.00	0	0	3550	3550	3550	3550	3550	3550	3550	13	530	500	2130	5	1	2564067	91	-3.86	-10.27	12	0.00	-923.00	-347.00	5340	20230830	-33.24	2320	20230630	53.66	4745	-24.87	20240111	2350	51.70	20240423	5340	-33.24	20230830	2320	53.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240626	161322	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240626	151327	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240626	141323	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240626	131323	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240626	121321	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240626	111324	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240626	101321	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240626	091325	57	100.00	KONEX			N	N	N	N		N	3550	195	2	5.81	7100	2	0.22	3550	3550	3550	3855	2855	3355	3550.00	0.00	0	0	3835	3595	3315	3075	2795	3715	3195	13	500	500	2010	5	1	2564067	91	-3.85	-10.23	12	0.00	-923.00	-347.00	5340	20230830	-33.52	2320	20230630	53.02	4745	-25.18	20240111	2350	51.06	20240423	5340	-33.52	20230830	2320	53.02	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240625	161320	57	100.00	KONEX			N	N	N	N		N	3355	-215	5	-6.02	2741910	903	95.35	3035	3555	3035	4105	3035	3570	3036.45	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	86	-3.63	-9.67	12	0.04	-923.00	-347.00	5340	20230830	-37.17	2320	20230630	44.61	4745	-29.29	20240111	2350	42.77	20240423	5340	-37.17	20230830	2320	44.61	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240625	151318	57	100.00	KONEX			N	N	N	N		N	3355	-215	5	-6.02	2741910	903	95.35	3035	3555	3035	4105	3035	3570	3036.45	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	86	-3.63	-9.67	12	0.04	-923.00	-347.00	5340	20230830	-37.17	2320	20230630	44.61	4745	-29.29	20240111	2350	42.77	20240423	5340	-37.17	20230830	2320	44.61	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240625	141322	57	100.00	KONEX			N	N	N	N		N	3355	-215	5	-6.02	2741910	903	95.35	3035	3555	3035	4105	3035	3570	3036.45	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	86	-3.63	-9.67	12	0.04	-923.00	-347.00	5340	20230830	-37.17	2320	20230630	44.61	4745	-29.29	20240111	2350	42.77	20240423	5340	-37.17	20230830	2320	44.61	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240625	131322	57	100.00	KONEX			N	N	N	N		N	3495	-75	5	-2.10	2738555	902	95.25	3035	3555	3035	4105	3035	3570	3036.09	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	90	-3.79	-10.07	12	0.04	-923.00	-347.00	5340	20230830	-34.55	2320	20230630	50.65	4745	-26.34	20240111	2350	48.72	20240423	5340	-34.55	20230830	2320	50.65	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240625	121325	57	100.00	KONEX			N	N	N	N		N	3495	-75	5	-2.10	2738555	902	95.25	3035	3555	3035	4105	3035	3570	3036.09	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	90	-3.79	-10.07	12	0.04	-923.00	-347.00	5340	20230830	-34.55	2320	20230630	50.65	4745	-26.34	20240111	2350	48.72	20240423	5340	-34.55	20230830	2320	50.65	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240625	111323	57	100.00	KONEX			N	N	N	N		N	3495	-75	5	-2.10	2738555	902	95.25	3035	3555	3035	4105	3035	3570	3036.09	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	90	-3.79	-10.07	12	0.04	-923.00	-347.00	5340	20230830	-34.55	2320	20230630	50.65	4745	-26.34	20240111	2350	48.72	20240423	5340	-34.55	20230830	2320	50.65	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240625	101321	57	100.00	KONEX			N	N	N	N		N	3035	-535	4	-14.99	1524090	502	53.01	3035	3555	3035	4105	3035	3570	3036.04	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	78	-3.29	-8.75	12	0.02	-923.00	-347.00	5340	20230830	-43.16	2320	20230630	30.82	4745	-36.04	20240111	2350	29.15	20240423	5340	-43.16	20230830	2320	30.82	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240625	091320	57	100.00	KONEX			N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4105	3035	3570	0.00	0.00	0	0	4026	3797	3491	3262	2956	3912	3377	13	535	500	2140	5	1	2564067	92	-3.87	-10.29	12	0.00	-923.00	-347.00	5340	20230830	-33.15	2320	20230630	53.88	4745	-24.76	20240111	2350	51.91	20240423	5340	-33.15	20230830	2320	53.88	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240624	161320	57	100.00	KONEX			N	N	N	N		N	3570	325	2	10.02	3197680	947	16.20	3245	3720	3185	3730	2760	3245	3376.64	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.87	-10.29	12	0.04	-923.00	-347.00	5340	20230830	-33.15	2320	20230630	53.88	4745	-24.76	20240111	2350	51.91	20240423	5340	-33.15	20230830	2320	53.88	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240624	151316	57	100.00	KONEX			N	N	N	N		N	3570	325	2	10.02	3197680	947	16.20	3245	3720	3185	3730	2760	3245	3376.64	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.87	-10.29	12	0.04	-923.00	-347.00	5340	20230830	-33.15	2320	20230630	53.88	4745	-24.76	20240111	2350	51.91	20240423	5340	-33.15	20230830	2320	53.88	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240624	141317	57	100.00	KONEX			N	N	N	N		N	3600	355	2	10.94	3104860	921	15.75	3245	3720	3185	3730	2760	3245	3371.18	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.90	-10.37	12	0.04	-923.00	-347.00	5340	20230830	-32.58	2320	20230630	55.17	4745	-24.13	20240111	2350	53.19	20240423	5340	-32.58	20230830	2320	55.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240624	131315	57	100.00	KONEX			N	N	N	N		N	3600	355	2	10.94	3104860	921	15.75	3245	3720	3185	3730	2760	3245	3371.18	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.90	-10.37	12	0.04	-923.00	-347.00	5340	20230830	-32.58	2320	20230630	55.17	4745	-24.13	20240111	2350	53.19	20240423	5340	-32.58	20230830	2320	55.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240624	121316	57	100.00	KONEX			N	N	N	N		N	3600	355	2	10.94	3104860	921	15.75	3245	3720	3185	3730	2760	3245	3371.18	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.90	-10.37	12	0.04	-923.00	-347.00	5340	20230830	-32.58	2320	20230630	55.17	4745	-24.13	20240111	2350	53.19	20240423	5340	-32.58	20230830	2320	55.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240624	111319	57	100.00	KONEX			N	N	N	N		N	3600	355	2	10.94	3104860	921	15.75	3245	3720	3185	3730	2760	3245	3371.18	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	92	-3.90	-10.37	12	0.04	-923.00	-347.00	5340	20230830	-32.58	2320	20230630	55.17	4745	-24.13	20240111	2350	53.19	20240423	5340	-32.58	20230830	2320	55.17	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240624	101317	57	100.00	KONEX			N	N	N	N		N	3720	475	2	14.64	68620	21	0.36	3245	3720	3245	3730	2760	3245	3267.62	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	95	-4.03	-10.72	12	0.00	-923.00	-347.00	5340	20230830	-30.34	2320	20230630	60.34	4745	-21.60	20240111	2350	58.30	20240423	5340	-30.34	20230830	2320	60.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240624	091318	57	100.00	KONEX			N	N	N	N		N	3720	475	2	14.64	68620	21	0.36	3245	3720	3245	3730	2760	3245	3267.62	0.00	0	0	4365	3805	3360	2800	2355	3582	2577	13	485	500	1940	5	1	2564067	95	-4.03	-10.72	12	0.00	-923.00	-347.00	5340	20230830	-30.34	2320	20230630	60.34	4745	-21.60	20240111	2350	58.30	20240423	5340	-30.34	20230830	2320	60.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240621	161232	57	100.00	KONEX			N	N	N	N		N	3245	-180	5	-5.26	18579885	5846	11462.75	3920	3920	2915	3935	2915	3425	3178.22	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	83	-3.52	-9.35	12	0.23	-923.00	-347.00	5340	20230830	-39.23	2320	20230630	39.87	4745	-31.61	20240111	2350	38.09	20240423	5340	-39.23	20230830	2320	39.87	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240621	151233	57	100.00	KONEX			N	N	N	N		N	3245	-180	5	-5.26	18579885	5846	11462.75	3920	3920	2915	3935	2915	3425	3178.22	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	83	-3.52	-9.35	12	0.23	-923.00	-347.00	5340	20230830	-39.23	2320	20230630	39.87	4745	-31.61	20240111	2350	38.09	20240423	5340	-39.23	20230830	2320	39.87	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240621	141230	57	100.00	KONEX			N	N	N	N		N	3250	-175	5	-5.11	17247395	5389	10566.67	3920	3920	2915	3935	2915	3425	3200.48	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	83	-3.52	-9.37	12	0.21	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240621	131233	57	100.00	KONEX			N	N	N	N		N	3395	-30	5	-0.88	10492530	3096	6070.59	3920	3920	2930	3935	2915	3425	3389.06	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	87	-3.68	-9.78	12	0.12	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240621	121235	57	100.00	KONEX			N	N	N	N		N	3395	-30	5	-0.88	10492530	3096	6070.59	3920	3920	2930	3935	2915	3425	3389.06	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	87	-3.68	-9.78	12	0.12	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240621	111233	57	100.00	KONEX			N	N	N	N		N	3920	495	2	14.45	3920	1	1.96	3920	3920	3920	3935	2915	3425	3920.00	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	101	-4.25	-11.30	12	0.00	-923.00	-347.00	5340	20230830	-26.59	2320	20230630	68.97	4745	-17.39	20240111	2350	66.81	20240423	5340	-26.59	20230830	2320	68.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240621	101229	57	100.00	KONEX			N	N	N	N		N	3920	495	2	14.45	3920	1	1.96	3920	3920	3920	3935	2915	3425	3920.00	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	101	-4.25	-11.30	12	0.00	-923.00	-347.00	5340	20230830	-26.59	2320	20230630	68.97	4745	-17.39	20240111	2350	66.81	20240423	5340	-26.59	20230830	2320	68.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240621	091236	57	100.00	KONEX			N	N	N	N		N	3920	495	2	14.45	3920	1	1.96	3920	3920	3920	3935	2915	3425	3920.00	0.00	0	0	4171	3797	3611	3237	3051	3705	3145	13	510	500	2050	5	1	2564067	101	-4.25	-11.30	12	0.00	-923.00	-347.00	5340	20230830	-26.59	2320	20230630	68.97	4745	-17.39	20240111	2350	66.81	20240423	5340	-26.59	20230830	2320	68.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240620	161227	57	100.00	KONEX			N	N	N	N		N	3425	-600	4	-14.91	180275	51	124.39	3985	3985	3425	4625	3425	4025	3534.80	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	88	-3.71	-9.87	12	0.00	-923.00	-347.00	5340	20230830	-35.86	2320	20230630	47.63	4745	-27.82	20240111	2350	45.74	20240423	5340	-35.86	20230830	2320	47.63	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240620	151224	57	100.00	KONEX			N	N	N	N		N	3425	-600	4	-14.91	180275	51	124.39	3985	3985	3425	4625	3425	4025	3534.80	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	88	-3.71	-9.87	12	0.00	-923.00	-347.00	5340	20230830	-35.86	2320	20230630	47.63	4745	-27.82	20240111	2350	45.74	20240423	5340	-35.86	20230830	2320	47.63	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240620	141228	57	100.00	KONEX			N	N	N	N		N	3425	-600	4	-14.91	180275	51	124.39	3985	3985	3425	4625	3425	4025	3534.80	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	88	-3.71	-9.87	12	0.00	-923.00	-347.00	5340	20230830	-35.86	2320	20230630	47.63	4745	-27.82	20240111	2350	45.74	20240423	5340	-35.86	20230830	2320	47.63	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240620	131228	57	100.00	KONEX			N	N	N	N		N	3425	-600	4	-14.91	43275	11	26.83	3985	3985	3425	4625	3425	4025	3934.09	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	88	-3.71	-9.87	12	0.00	-923.00	-347.00	5340	20230830	-35.86	2320	20230630	47.63	4745	-27.82	20240111	2350	45.74	20240423	5340	-35.86	20230830	2320	47.63	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240620	121228	57	100.00	KONEX			N	N	N	N		N	3985	-40	5	-0.99	39850	10	24.39	3985	3985	3985	4625	3425	4025	3985.00	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	102	-4.32	-11.48	12	0.00	-923.00	-347.00	5340	20230830	-25.37	2320	20230630	71.77	4745	-16.02	20240111	2350	69.57	20240423	5340	-25.37	20230830	2320	71.77	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240620	111227	57	100.00	KONEX			N	N	N	N		N	3985	-40	5	-0.99	39850	10	24.39	3985	3985	3985	4625	3425	4025	3985.00	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	102	-4.32	-11.48	12	0.00	-923.00	-347.00	5340	20230830	-25.37	2320	20230630	71.77	4745	-16.02	20240111	2350	69.57	20240423	5340	-25.37	20230830	2320	71.77	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240620	101229	57	100.00	KONEX			N	N	N	N		N	3985	-40	5	-0.99	39850	10	24.39	3985	3985	3985	4625	3425	4025	3985.00	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	102	-4.32	-11.48	12	0.00	-923.00	-347.00	5340	20230830	-25.37	2320	20230630	71.77	4745	-16.02	20240111	2350	69.57	20240423	5340	-25.37	20230830	2320	71.77	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240620	091235	57	100.00	KONEX			N	N	N	N		N	3985	-40	5	-0.99	39850	10	24.39	3985	3985	3985	4625	3425	4025	3985.00	0.00	0	0	4151	4087	4056	3992	3961	4072	3977	13	600	500	2410	5	1	2564067	102	-4.32	-11.48	12	0.00	-923.00	-347.00	5340	20230830	-25.37	2320	20230630	71.77	4745	-16.02	20240111	2350	69.57	20240423	5340	-25.37	20230830	2320	71.77	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240619	161222	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240619	151223	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240619	141232	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240619	131219	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240619	121219	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240619	111223	57	100.00	KONEX			N	N	N	N		N	4025	365	2	9.97	166070	41	132.26	4120	4120	4025	4205	3115	3660	4050.49	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	103	-4.36	-11.60	12	0.00	-923.00	-347.00	5340	20230830	-24.63	2320	20230630	73.49	4745	-15.17	20240111	2350	71.28	20240423	5340	-24.63	20230830	2320	73.49	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240619	101228	57	100.00	KONEX			N	N	N	N		N	4120	460	2	12.57	45320	11	35.48	4120	4120	4120	4205	3115	3660	4120.00	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	106	-4.46	-11.87	12	0.00	-923.00	-347.00	5340	20230830	-22.85	2320	20230630	77.59	4745	-13.17	20240111	2350	75.32	20240423	5340	-22.85	20230830	2320	77.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240619	091231	57	100.00	KONEX			N	N	N	N		N	4120	460	2	12.57	45320	11	35.48	4120	4120	4120	4205	3115	3660	4120.00	0.00	0	0	3813	3736	3698	3621	3583	3717	3602	13	545	500	2190	5	1	2564067	106	-4.46	-11.87	12	0.00	-923.00	-347.00	5340	20230830	-22.85	2320	20230630	77.59	4745	-13.17	20240111	2350	75.32	20240423	5340	-22.85	20230830	2320	77.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240618	161216	57	100.00	KONEX			N	N	N	N		N	3660	365	2	11.08	113575	31	0.41	3775	3775	3660	3785	2805	3295	3663.71	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	94	-3.97	-10.55	12	0.00	-923.00	-347.00	5340	20230830	-31.46	2320	20230630	57.76	4745	-22.87	20240111	2350	55.74	20240423	5340	-31.46	20230830	2320	57.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240618	151216	57	100.00	KONEX			N	N	N	N		N	3660	365	2	11.08	113575	31	0.41	3775	3775	3660	3785	2805	3295	3663.71	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	94	-3.97	-10.55	12	0.00	-923.00	-347.00	5340	20230830	-31.46	2320	20230630	57.76	4745	-22.87	20240111	2350	55.74	20240423	5340	-31.46	20230830	2320	57.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240618	141220	57	100.00	KONEX			N	N	N	N		N	3660	365	2	11.08	113575	31	0.41	3775	3775	3660	3785	2805	3295	3663.71	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	94	-3.97	-10.55	12	0.00	-923.00	-347.00	5340	20230830	-31.46	2320	20230630	57.76	4745	-22.87	20240111	2350	55.74	20240423	5340	-31.46	20230830	2320	57.76	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240618	131220	57	100.00	KONEX			N	N	N	N		N	3775	480	2	14.57	3775	1	0.01	3775	3775	3775	3785	2805	3295	3775.00	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	97	-4.09	-10.88	12	0.00	-923.00	-347.00	5340	20230830	-29.31	2320	20230630	62.72	4745	-20.44	20240111	2350	60.64	20240423	5340	-29.31	20230830	2320	62.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240618	121217	57	100.00	KONEX			N	N	N	N		N	3775	480	2	14.57	3775	1	0.01	3775	3775	3775	3785	2805	3295	3775.00	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	97	-4.09	-10.88	12	0.00	-923.00	-347.00	5340	20230830	-29.31	2320	20230630	62.72	4745	-20.44	20240111	2350	60.64	20240423	5340	-29.31	20230830	2320	62.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240618	111217	57	100.00	KONEX			N	N	N	N		N	3775	480	2	14.57	3775	1	0.01	3775	3775	3775	3785	2805	3295	3775.00	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	97	-4.09	-10.88	12	0.00	-923.00	-347.00	5340	20230830	-29.31	2320	20230630	62.72	4745	-20.44	20240111	2350	60.64	20240423	5340	-29.31	20230830	2320	62.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240618	101216	57	100.00	KONEX			N	N	N	N		N	3775	480	2	14.57	3775	1	0.01	3775	3775	3775	3785	2805	3295	3775.00	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	97	-4.09	-10.88	12	0.00	-923.00	-347.00	5340	20230830	-29.31	2320	20230630	62.72	4745	-20.44	20240111	2350	60.64	20240423	5340	-29.31	20230830	2320	62.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240618	091226	57	100.00	KONEX			N	N	N	N		N	3775	480	2	14.57	3775	1	0.01	3775	3775	3775	3785	2805	3295	3775.00	0.00	0	0	4365	3830	3435	2900	2505	3632	2702	13	490	500	1970	5	1	2564067	97	-4.09	-10.88	12	0.00	-923.00	-347.00	5340	20230830	-29.31	2320	20230630	62.72	4745	-20.44	20240111	2350	60.64	20240423	5340	-29.31	20230830	2320	62.72	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240617	161206	57	100.00	KONEX			N	N	N	N		N	3295	-280	5	-7.83	23334955	7639	190.31	3970	3970	3040	4110	3040	3575	3054.71	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	84	-3.57	-9.50	12	0.30	-923.00	-347.00	5340	20230830	-38.30	2320	20230630	42.03	4745	-30.56	20240111	2350	40.21	20240423	5340	-38.30	20230830	2320	42.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240617	151214	57	100.00	KONEX			N	N	N	N		N	3200	-375	5	-10.49	23331660	7638	190.28	3970	3970	3040	4110	3040	3575	3054.68	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	82	-3.47	-9.22	12	0.30	-923.00	-347.00	5340	20230830	-40.07	2320	20230630	37.93	4745	-32.56	20240111	2350	36.17	20240423	5340	-40.07	20230830	2320	37.93	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240617	141203	57	100.00	KONEX			N	N	N	N		N	3200	-375	5	-10.49	23331660	7638	190.28	3970	3970	3040	4110	3040	3575	3054.68	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	82	-3.47	-9.22	12	0.30	-923.00	-347.00	5340	20230830	-40.07	2320	20230630	37.93	4745	-32.56	20240111	2350	36.17	20240423	5340	-40.07	20230830	2320	37.93	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240617	131203	57	100.00	KONEX			N	N	N	N		N	3200	-375	5	-10.49	20288460	6637	165.35	3970	3970	3040	4110	3040	3575	3056.87	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	82	-3.47	-9.22	12	0.26	-923.00	-347.00	5340	20230830	-40.07	2320	20230630	37.93	4745	-32.56	20240111	2350	36.17	20240423	5340	-40.07	20230830	2320	37.93	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240617	121203	57	100.00	KONEX			N	N	N	N		N	3200	-375	5	-10.49	20288460	6637	165.35	3970	3970	3040	4110	3040	3575	3056.87	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	82	-3.47	-9.22	12	0.26	-923.00	-347.00	5340	20230830	-40.07	2320	20230630	37.93	4745	-32.56	20240111	2350	36.17	20240423	5340	-40.07	20230830	2320	37.93	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240617	111154	57	100.00	KONEX			N	N	N	N		N	3040	-535	4	-14.97	20285260	6636	165.32	3970	3970	3040	4110	3040	3575	3056.85	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	78	-3.29	-8.76	12	0.26	-923.00	-347.00	5340	20230830	-43.07	2320	20230630	31.03	4745	-35.93	20240111	2350	29.36	20240423	5340	-43.07	20230830	2320	31.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240617	101155	57	100.00	KONEX			N	N	N	N		N	3040	-535	4	-14.97	19792780	6474	161.29	3970	3970	3040	4110	3040	3575	3057.27	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	78	-3.29	-8.76	12	0.25	-923.00	-347.00	5340	20230830	-43.07	2320	20230630	31.03	4745	-35.93	20240111	2350	29.36	20240423	5340	-43.07	20230830	2320	31.03	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240617	091158	57	100.00	KONEX			N	N	N	N		N	3970	395	2	11.05	3970	1	0.02	3970	3970	3970	4110	3040	3575	3970.00	0.00	0	0	4545	4060	3680	3195	2815	3870	3005	13	535	500	2140	5	1	2564067	102	-4.30	-11.44	12	0.00	-923.00	-347.00	5340	20230830	-25.66	2320	20230630	71.12	4745	-16.33	20240111	2350	68.94	20240423	5340	-25.66	20230830	2320	71.12	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240614	161014	57	100.00	KONEX			N	N	N	N		N	3575	-95	5	-2.59	13807235	4014	401400.00	3670	4165	3300	4220	3120	3670	3439.77	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.87	-10.30	12	0.16	-923.00	-347.00	5340	20230830	-33.05	2320	20230630	54.09	4745	-24.66	20240111	2350	52.13	20240423	5340	-33.05	20230830	2320	54.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240614	151018	57	100.00	KONEX			N	N	N	N		N	3575	-95	5	-2.59	13807235	4014	401400.00	3670	4165	3300	4220	3120	3670	3439.77	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.87	-10.30	12	0.16	-923.00	-347.00	5340	20230830	-33.05	2320	20230630	54.09	4745	-24.66	20240111	2350	52.13	20240423	5340	-33.05	20230830	2320	54.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240614	141016	57	100.00	KONEX			N	N	N	N		N	3595	-75	5	-2.04	13735735	3994	399400.00	3670	4165	3300	4220	3120	3670	3439.09	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.89	-10.36	12	0.16	-923.00	-347.00	5340	20230830	-32.68	2320	20230630	54.96	4745	-24.24	20240111	2350	52.98	20240423	5340	-32.68	20230830	2320	54.96	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240614	131018	57	100.00	KONEX			N	N	N	N		N	3595	-75	5	-2.04	12082140	3493	349300.00	3670	4165	3300	4220	3120	3670	3458.96	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.89	-10.36	12	0.14	-923.00	-347.00	5340	20230830	-32.68	2320	20230630	54.96	4745	-24.24	20240111	2350	52.98	20240423	5340	-32.68	20230830	2320	54.96	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240614	121025	57	100.00	KONEX			N	N	N	N		N	3595	-75	5	-2.04	12082140	3493	349300.00	3670	4165	3300	4220	3120	3670	3458.96	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.89	-10.36	12	0.14	-923.00	-347.00	5340	20230830	-32.68	2320	20230630	54.96	4745	-24.24	20240111	2350	52.98	20240423	5340	-32.68	20230830	2320	54.96	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240614	111143	57	100.00	KONEX			N	N	N	N		N	3595	-75	5	-2.04	10428545	2992	299200.00	3670	4165	3300	4220	3120	3670	3485.48	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	92	-3.89	-10.36	12	0.12	-923.00	-347.00	5340	20230830	-32.68	2320	20230630	54.96	4745	-24.24	20240111	2350	52.98	20240423	5340	-32.68	20230830	2320	54.96	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240614	101143	57	100.00	KONEX			N	N	N	N		N	3500	-170	5	-4.63	8609950	2441	244100.00	3670	4165	3500	4220	3120	3670	3527.22	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	90	-3.79	-10.09	12	0.10	-923.00	-347.00	5340	20230830	-34.46	2320	20230630	50.86	4745	-26.24	20240111	2350	48.94	20240423	5340	-34.46	20230830	2320	50.86	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240614	091148	57	100.00	KONEX			N	N	N	N		N	3670	0	3	0.00	3670	1	100.00	3670	3670	3670	4220	3120	3670	3670.00	0.00	0	0	3670	3670	3670	3670	3670	3670	3670	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240613	161128	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240613	151148	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240613	141136	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240613	131136	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240613	121138	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240613	111132	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240613	101130	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240613	091139	57	100.00	KONEX			N	N	N	N		N	3670	-5	5	-0.14	3670	1	100.00	3670	3670	3670	4225	3125	3675	3670.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.58	12	0.00	-923.00	-347.00	5340	20230830	-31.27	2320	20230630	58.19	4745	-22.66	20240111	2350	56.17	20240423	5340	-31.27	20230830	2320	58.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240612	161120	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240612	151133	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240612	141126	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240612	131128	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20240612	121126	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20240612	111124	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20240612	101127	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20240612	091129	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	100.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	13	550	500	2200	5	1	2564067	94	-3.98	-10.59	12	0.00	-923.00	-347.00	5340	20230830	-31.18	2320	20230630	58.41	4745	-22.55	20240111	2350	56.38	20240423	5340	-31.18	20230830	2320	58.41	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20240610	161115	57	100.00	KONEX			N	N	N	N		N	3680	-80	5	-2.13	43115	13	325.00	3760	3760	3200	4320	3200	3760	3316.54	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	94	-3.99	-10.61	12	0.00	-923.00	-347.00	5340	20230830	-31.09	2320	20230630	58.62	4745	-22.44	20240111	2350	56.60	20240423	5340	-31.09	20230830	2320	58.62	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20240610	151126	57	100.00	KONEX			N	N	N	N		N	3680	-80	5	-2.13	43115	13	325.00	3760	3760	3200	4320	3200	3760	3316.54	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	94	-3.99	-10.61	12	0.00	-923.00	-347.00	5340	20230830	-31.09	2320	20230630	58.62	4745	-22.44	20240111	2350	56.60	20240423	5340	-31.09	20230830	2320	58.62	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20240610	141122	57	100.00	KONEX			N	N	N	N		N	3680	-80	5	-2.13	43115	13	325.00	3760	3760	3200	4320	3200	3760	3316.54	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	94	-3.99	-10.61	12	0.00	-923.00	-347.00	5340	20230830	-31.09	2320	20230630	58.62	4745	-22.44	20240111	2350	56.60	20240423	5340	-31.09	20230830	2320	58.62	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20240610	131117	57	100.00	KONEX			N	N	N	N		N	3680	-80	5	-2.13	43115	13	325.00	3760	3760	3200	4320	3200	3760	3316.54	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	94	-3.99	-10.61	12	0.00	-923.00	-347.00	5340	20230830	-31.09	2320	20230630	58.62	4745	-22.44	20240111	2350	56.60	20240423	5340	-31.09	20230830	2320	58.62	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20240610	121119	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	3760	1	25.00	3760	3760	3760	4320	3200	3760	3760.00	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20240610	111122	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	3760	1	25.00	3760	3760	3760	4320	3200	3760	3760.00	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20240610	101119	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	3760	1	25.00	3760	3760	3760	4320	3200	3760	3760.00	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20240610	091124	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	3760	1	25.00	3760	3760	3760	4320	3200	3760	3760.00	0.00	0	0	3880	3820	3790	3730	3700	3805	3715	13	560	500	2250	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20240607	161152	57	100.00	KONEX			N	N	N	N		N	3760	350	2	10.26	15130	4	14.29	3850	3850	3760	3920	2900	3410	3782.50	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20240607	151208	57	100.00	KONEX			N	N	N	N		N	3760	350	2	10.26	15130	4	14.29	3850	3850	3760	3920	2900	3410	3782.50	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	96	-4.07	-10.84	12	0.00	-923.00	-347.00	5340	20230830	-29.59	2320	20230630	62.07	4745	-20.76	20240111	2350	60.00	20240423	5340	-29.59	20230830	2320	62.07	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20240607	141154	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20240607	131154	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20240607	121159	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20240607	111140	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20240607	101159	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20240607	091158	57	100.00	KONEX			N	N	N	N		N	3850	440	2	12.90	3850	1	3.57	3850	3850	3850	3920	2900	3410	3850.00	0.00	0	0	4343	3876	3368	2901	2393	3622	2647	13	510	500	2040	5	1	2564067	99	-4.17	-11.10	12	0.00	-923.00	-347.00	5340	20230830	-27.90	2320	20230630	65.95	4745	-18.86	20240111	2350	63.83	20240423	5340	-27.90	20230830	2320	65.95	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20240605	161154	57	100.00	KONEX			N	N	N	N		N	3410	70	2	2.10	98385	28	52.83	3440	3835	2860	3840	2840	3340	3513.75	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	5340	20230830	-36.14	2320	20230630	46.98	4745	-28.13	20240111	2350	45.11	20240423	5340	-36.14	20230830	2320	46.98	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20240605	151152	57	100.00	KONEX			N	N	N	N		N	3410	70	2	2.10	98385	28	52.83	3440	3835	2860	3840	2840	3340	3513.75	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	5340	20230830	-36.14	2320	20230630	46.98	4745	-28.13	20240111	2350	45.11	20240423	5340	-36.14	20230830	2320	46.98	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20240605	141152	57	100.00	KONEX			N	N	N	N		N	3410	70	2	2.10	98385	28	52.83	3440	3835	2860	3840	2840	3340	3513.75	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	87	-3.69	-9.83	12	0.00	-923.00	-347.00	5340	20230830	-36.14	2320	20230630	46.98	4745	-28.13	20240111	2350	45.11	20240423	5340	-36.14	20230830	2320	46.98	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20240605	131151	57	100.00	KONEX			N	N	N	N		N	3820	480	2	14.37	92115	26	49.06	3440	3835	3440	3840	2840	3340	3542.88	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	98	-4.14	-11.01	12	0.00	-923.00	-347.00	5340	20230830	-28.46	2320	20230630	64.66	4745	-19.49	20240111	2350	62.55	20240423	5340	-28.46	20230830	2320	64.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20240605	121148	57	100.00	KONEX			N	N	N	N		N	3820	480	2	14.37	92115	26	49.06	3440	3835	3440	3840	2840	3340	3542.88	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	98	-4.14	-11.01	12	0.00	-923.00	-347.00	5340	20230830	-28.46	2320	20230630	64.66	4745	-19.49	20240111	2350	62.55	20240423	5340	-28.46	20230830	2320	64.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20240605	111151	57	100.00	KONEX			N	N	N	N		N	3820	480	2	14.37	92115	26	49.06	3440	3835	3440	3840	2840	3340	3542.88	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	98	-4.14	-11.01	12	0.00	-923.00	-347.00	5340	20230830	-28.46	2320	20230630	64.66	4745	-19.49	20240111	2350	62.55	20240423	5340	-28.46	20230830	2320	64.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20240605	101146	57	100.00	KONEX			N	N	N	N		N	3820	480	2	14.37	92115	26	49.06	3440	3835	3440	3840	2840	3340	3542.88	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	98	-4.14	-11.01	12	0.00	-923.00	-347.00	5340	20230830	-28.46	2320	20230630	64.66	4745	-19.49	20240111	2350	62.55	20240423	5340	-28.46	20230830	2320	64.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20240605	091147	57	100.00	KONEX			N	N	N	N		N	3835	495	2	14.82	69195	20	37.74	3440	3835	3440	3840	2840	3340	3459.75	0.00	0	0	3796	3567	3211	2982	2626	3390	2805	13	500	500	2000	5	1	2564067	98	-4.15	-11.05	12	0.00	-923.00	-347.00	5340	20230830	-28.18	2320	20230630	65.30	4745	-19.18	20240111	2350	63.19	20240423	5340	-28.18	20230830	2320	65.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20240604	161136	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20240604	151139	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20240604	141141	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20240604	131138	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20240604	121136	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20240604	111132	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20240604	101136	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	179480	53	10.47	3400	3440	2855	3845	2845	3345	3386.42	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	86	-3.62	-9.63	12	0.00	-923.00	-347.00	5340	20230830	-37.45	2320	20230630	43.97	4745	-29.61	20240111	2350	42.13	20240423	5340	-37.45	20230830	2320	43.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20240604	091134	57	100.00	KONEX			N	N	N	N		N	3440	95	2	2.84	166600	49	9.68	3400	3440	3395	3845	2845	3345	3400.00	0.00	0	0	3408	3376	3313	3281	3218	3392	3297	13	500	500	2000	5	1	2564067	88	-3.73	-9.91	12	0.00	-923.00	-347.00	5340	20230830	-35.58	2320	20230630	48.28	4745	-27.50	20240111	2350	46.38	20240423	5340	-35.58	20230830	2320	48.28	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20240603	161122	57	100.00	KONEX			N	N	N	N		N	3345	95	2	2.92	1657920	506	50600.00	3250	3345	3250	3735	2765	3250	3276.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	86	-3.62	-9.64	12	0.02	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20240603	151122	57	100.00	KONEX			N	N	N	N		N	3345	95	2	2.92	1657920	506	50600.00	3250	3345	3250	3735	2765	3250	3276.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	86	-3.62	-9.64	12	0.02	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20240603	141122	57	100.00	KONEX			N	N	N	N		N	3345	95	2	2.92	1657920	506	50600.00	3250	3345	3250	3735	2765	3250	3276.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	86	-3.62	-9.64	12	0.02	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20240603	131122	57	100.00	KONEX			N	N	N	N		N	3345	95	2	2.92	1657920	506	50600.00	3250	3345	3250	3735	2765	3250	3276.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	86	-3.62	-9.64	12	0.02	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20240603	121121	57	100.00	KONEX			N	N	N	N		N	3345	95	2	2.92	1657920	506	50600.00	3250	3345	3250	3735	2765	3250	3276.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	86	-3.62	-9.64	12	0.02	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20240603	111115	57	100.00	KONEX			N	N	N	N		N	3285	35	2	1.08	1043935	319	31900.00	3250	3285	3250	3735	2765	3250	3272.52	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	84	-3.56	-9.47	12	0.01	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20240603	101109	57	100.00	KONEX			N	N	N	N		N	3260	10	2	0.31	13010	4	400.00	3250	3260	3250	3735	2765	3250	3252.50	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20240603	091109	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3250	3250	3250	3250	3250	3250	3250	13	485	500	1950	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N