KissMeData/121060/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	160836	57	100.00	KONEX			N	N	N	N		N	776	-3	5	-0.39	3030	4	0.99	777	777	700	895	663	779	757.50	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.71	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.32	651	20240528	19.20	993	-21.85	20240412	651	19.20	20240528	1199	-35.28	20230628	651	19.20	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20240628	150848	57	100.00	KONEX			N	N	N	N		N	700	-79	5	-10.14	1477	2	0.49	777	777	700	895	663	779	738.50	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	42	-2.45	0.55	12	0.00	-286.00	1276.00	1238	20230622	-43.46	651	20240528	7.53	993	-29.51	20240412	651	7.53	20240528	1199	-41.62	20230628	651	7.53	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20240628	140847	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.25	777	777	777	895	663	779	777.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.24	651	20240528	19.35	993	-21.75	20240412	651	19.35	20240528	1199	-35.20	20230628	651	19.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20240628	130846	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.25	777	777	777	895	663	779	777.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.24	651	20240528	19.35	993	-21.75	20240412	651	19.35	20240528	1199	-35.20	20230628	651	19.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20240628	120846	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.25	777	777	777	895	663	779	777.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.24	651	20240528	19.35	993	-21.75	20240412	651	19.35	20240528	1199	-35.20	20230628	651	19.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20240628	110831	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.25	777	777	777	895	663	779	777.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.24	651	20240528	19.35	993	-21.75	20240412	651	19.35	20240528	1199	-35.20	20230628	651	19.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20240628	100828	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.25	777	777	777	895	663	779	777.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	46	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.24	651	20240528	19.35	993	-21.75	20240412	651	19.35	20240528	1199	-35.20	20230628	651	19.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20240628	090829	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	990	884	781	675	572	833	624	30	116	500	460	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20240627	160823	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	280007	405	27.95	887	887	678	895	663	779	691.38	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	47	-2.72	0.61	12	0.01	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20240627	150830	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	280007	405	27.95	887	887	678	895	663	779	691.38	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	47	-2.72	0.61	12	0.01	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20240627	140827	57	100.00	KONEX			N	N	N	N		N	884	105	2	13.48	2449	3	0.21	887	887	678	895	663	779	816.33	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1238	20230622	-28.59	651	20240528	35.79	993	-10.98	20240412	651	35.79	20240528	1199	-26.27	20230628	651	35.79	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20240627	130826	57	100.00	KONEX			N	N	N	N		N	884	105	2	13.48	2449	3	0.21	887	887	678	895	663	779	816.33	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1238	20230622	-28.59	651	20240528	35.79	993	-10.98	20240412	651	35.79	20240528	1199	-26.27	20230628	651	35.79	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20240627	120829	57	100.00	KONEX			N	N	N	N		N	884	105	2	13.48	2449	3	0.21	887	887	678	895	663	779	816.33	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1238	20230622	-28.59	651	20240528	35.79	993	-10.98	20240412	651	35.79	20240528	1199	-26.27	20230628	651	35.79	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20240627	110829	57	100.00	KONEX			N	N	N	N		N	884	105	2	13.48	2449	3	0.21	887	887	678	895	663	779	816.33	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.09	0.69	12	0.00	-286.00	1276.00	1238	20230622	-28.59	651	20240528	35.79	993	-10.98	20240412	651	35.79	20240528	1199	-26.27	20230628	651	35.79	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20240627	100828	57	100.00	KONEX			N	N	N	N		N	887	108	2	13.86	887	1	0.07	887	887	887	895	663	779	887.00	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.00	-286.00	1276.00	1238	20230622	-28.35	651	20240528	36.25	993	-10.67	20240412	651	36.25	20240528	1199	-26.02	20230628	651	36.25	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20240627	090827	57	100.00	KONEX			N	N	N	N		N	887	108	2	13.86	887	1	0.07	887	887	887	895	663	779	887.00	0.00	0	0	938	858	779	699	620	898	739	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.00	-286.00	1276.00	1238	20230622	-28.35	651	20240528	36.25	993	-10.67	20240412	651	36.25	20240528	1199	-26.02	20230628	651	36.25	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20240626	160825	57	100.00	KONEX			N	N	N	N		N	779	24	2	3.18	1023976	1449	451.40	700	859	700	868	642	755	706.68	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	47	-2.72	0.61	12	0.02	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20240626	150828	57	100.00	KONEX			N	N	N	N		N	779	24	2	3.18	1023197	1448	451.09	700	859	700	868	642	755	706.63	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	47	-2.72	0.61	12	0.02	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20240626	140825	57	100.00	KONEX			N	N	N	N		N	779	24	2	3.18	1007617	1428	444.86	700	859	700	868	642	755	705.61	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	47	-2.72	0.61	12	0.02	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20240626	130827	57	100.00	KONEX			N	N	N	N		N	779	24	2	3.18	1007617	1428	444.86	700	859	700	868	642	755	705.61	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	47	-2.72	0.61	12	0.02	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20240626	120826	57	100.00	KONEX			N	N	N	N		N	779	24	2	3.18	651838	927	288.79	700	859	700	868	642	755	703.17	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	47	-2.72	0.61	12	0.02	-286.00	1276.00	1238	20230622	-37.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1199	-35.03	20230628	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20240626	110827	57	100.00	KONEX			N	N	N	N		N	702	-53	5	-7.02	298559	426	132.71	700	859	700	868	642	755	700.84	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	42	-2.45	0.55	12	0.01	-286.00	1276.00	1238	20230622	-43.30	651	20240528	7.83	993	-29.31	20240412	651	7.83	20240528	1199	-41.45	20230628	651	7.83	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20240626	100825	57	100.00	KONEX			N	N	N	N		N	859	104	2	13.77	228359	326	101.56	700	859	700	868	642	755	700.49	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	51	-3.00	0.67	12	0.01	-286.00	1276.00	1238	20230622	-30.61	651	20240528	31.95	993	-13.49	20240412	651	31.95	20240528	1199	-28.36	20230628	651	31.95	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20240626	090827	57	100.00	KONEX			N	N	N	N		N	859	104	2	13.77	228359	326	101.56	700	859	700	868	642	755	700.49	0.00	0	0	760	757	756	753	752	757	753	30	113	500	450	1	1	5981670	51	-3.00	0.67	12	0.01	-286.00	1276.00	1238	20230622	-30.61	651	20240528	31.95	993	-13.49	20240412	651	31.95	20240528	1199	-28.36	20230628	651	31.95	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20240625	160824	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	242411	321	60.45	755	759	755	1021	755	888	755.17	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.01	-286.00	1276.00	1258	20230619	-39.98	651	20240528	15.98	993	-23.97	20240412	651	15.98	20240528	1199	-37.03	20230628	651	15.98	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20240625	150822	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	242411	321	60.45	755	759	755	1021	755	888	755.17	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.01	-286.00	1276.00	1258	20230619	-39.98	651	20240528	15.98	993	-23.97	20240412	651	15.98	20240528	1199	-37.03	20230628	651	15.98	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20240625	140825	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	240901	319	60.08	755	759	755	1021	755	888	755.18	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.01	-286.00	1276.00	1258	20230619	-39.98	651	20240528	15.98	993	-23.97	20240412	651	15.98	20240528	1199	-37.03	20230628	651	15.98	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20240625	130826	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	165401	219	41.24	755	759	755	1021	755	888	755.26	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.00	-286.00	1276.00	1258	20230619	-39.98	651	20240528	15.98	993	-23.97	20240412	651	15.98	20240528	1199	-37.03	20230628	651	15.98	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20240625	120828	57	100.00	KONEX			N	N	N	N		N	759	-129	5	-14.53	11381	15	2.82	755	759	755	1021	755	888	758.73	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.65	0.59	12	0.00	-286.00	1276.00	1258	20230619	-39.67	651	20240528	16.59	993	-23.56	20240412	651	16.59	20240528	1199	-36.70	20230628	651	16.59	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20240625	110827	57	100.00	KONEX			N	N	N	N		N	759	-129	5	-14.53	10622	14	2.64	755	759	755	1021	755	888	758.71	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.65	0.59	12	0.00	-286.00	1276.00	1258	20230619	-39.67	651	20240528	16.59	993	-23.56	20240412	651	16.59	20240528	1199	-36.70	20230628	651	16.59	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20240625	100825	57	100.00	KONEX			N	N	N	N		N	759	-129	5	-14.53	10622	14	2.64	755	759	755	1021	755	888	758.71	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.65	0.59	12	0.00	-286.00	1276.00	1258	20230619	-39.67	651	20240528	16.59	993	-23.56	20240412	651	16.59	20240528	1199	-36.70	20230628	651	16.59	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20240625	090825	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	755	1	0.19	755	755	755	1021	755	888	755.00	0.00	0	0	888	888	888	888	888	888	888	30	133	500	530	1	1	5981670	45	-2.64	0.59	12	0.00	-286.00	1276.00	1258	20230619	-39.98	651	20240528	15.98	993	-23.97	20240412	651	15.98	20240528	1199	-37.03	20230628	651	15.98	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20240624	160822	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20240624	150822	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20240624	140823	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20240624	130820	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20240624	120822	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20240624	110825	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20240624	100822	57	100.00	KONEX			N	N	N	N		N	888	110	2	14.14	471528	531	259.02	888	888	888	894	662	778	888.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	53	-3.10	0.70	12	0.01	-286.00	1276.00	1258	20230619	-29.41	651	20240528	36.41	993	-10.57	20240412	651	36.41	20240528	1199	-25.94	20230628	651	36.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20240624	090823	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	840	809	748	717	656	778	686	30	116	500	460	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.16	651	20240528	19.51	993	-21.65	20240412	651	19.51	20240528	1199	-35.11	20230628	651	19.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20240621	160756	57	100.00	KONEX			N	N	N	N		N	778	92	2	13.41	159402	205	2.60	779	779	687	788	584	686	777.57	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.16	651	20240528	19.51	993	-21.65	20240412	651	19.51	20240528	1238	-37.16	20230622	651	19.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20240621	150755	57	100.00	KONEX			N	N	N	N		N	778	92	2	13.41	158624	204	2.59	779	779	687	788	584	686	777.57	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.16	651	20240528	19.51	993	-21.65	20240412	651	19.51	20240528	1238	-37.16	20230622	651	19.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20240621	140754	57	100.00	KONEX			N	N	N	N		N	778	92	2	13.41	158624	204	2.59	779	779	687	788	584	686	777.57	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.16	651	20240528	19.51	993	-21.65	20240412	651	19.51	20240528	1238	-37.16	20230622	651	19.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20240621	130756	57	100.00	KONEX			N	N	N	N		N	779	93	2	13.56	3024	4	0.05	779	779	687	788	584	686	756.00	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1238	-37.08	20230622	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20240621	120759	57	100.00	KONEX			N	N	N	N		N	779	93	2	13.56	3024	4	0.05	779	779	687	788	584	686	756.00	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1238	-37.08	20230622	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20240621	110756	57	100.00	KONEX			N	N	N	N		N	779	93	2	13.56	3024	4	0.05	779	779	687	788	584	686	756.00	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1238	-37.08	20230622	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20240621	100753	57	100.00	KONEX			N	N	N	N		N	779	93	2	13.56	3024	4	0.05	779	779	687	788	584	686	756.00	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	47	-2.72	0.61	12	0.00	-286.00	1276.00	1258	20230619	-38.08	651	20240528	19.66	993	-21.55	20240412	651	19.66	20240528	1238	-37.08	20230622	651	19.66	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20240621	090758	57	100.00	KONEX			N	N	N	N		N	686	0	3	0.00	0	0	0.00	0	0	0	788	584	686	0.00	0.00	0	0	982	833	759	610	536	797	574	30	102	500	410	1	1	5981670	41	-2.40	0.54	12	0.00	-286.00	1276.00	1258	20230619	-45.47	651	20240528	5.38	993	-30.92	20240412	651	5.38	20240528	1238	-44.59	20230622	651	5.38	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20240620	160752	57	100.00	KONEX			N	N	N	N		N	686	-111	5	-13.93	5420213	7879	78790.00	908	908	685	916	678	797	687.93	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	41	-2.40	0.54	12	0.13	-286.00	1276.00	1258	20230619	-45.47	651	20240528	5.38	993	-30.92	20240412	651	5.38	20240528	1238	-44.59	20230622	651	5.38	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20240620	150753	57	100.00	KONEX			N	N	N	N		N	705	-92	5	-11.54	17938	23	230.00	908	908	686	916	678	797	779.91	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	42	-2.47	0.55	12	0.00	-286.00	1276.00	1258	20230619	-43.96	651	20240528	8.29	993	-29.00	20240412	651	8.29	20240528	1238	-43.05	20230622	651	8.29	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20240620	140754	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	17233	22	220.00	908	908	686	916	678	797	783.32	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1238	-35.38	20230622	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20240620	130753	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	17233	22	220.00	908	908	686	916	678	797	783.32	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1238	-35.38	20230622	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20240620	120752	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	17233	22	220.00	908	908	686	916	678	797	783.32	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1238	-35.38	20230622	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20240620	110755	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	17233	22	220.00	908	908	686	916	678	797	783.32	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1238	-35.38	20230622	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20240620	100752	57	100.00	KONEX			N	N	N	N		N	800	3	2	0.38	3308	4	40.00	908	908	800	916	678	797	827.00	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1238	-35.38	20230622	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20240620	090759	57	100.00	KONEX			N	N	N	N		N	908	111	2	13.93	908	1	10.00	908	908	908	916	678	797	908.00	0.00	0	0	877	836	759	718	641	857	739	30	119	500	470	1	1	5981670	54	-3.17	0.71	12	0.00	-286.00	1276.00	1258	20230619	-27.82	651	20240528	39.48	993	-8.56	20240412	651	39.48	20240528	1238	-26.66	20230622	651	39.48	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20240619	160750	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	7823	10	5.43	682	800	682	917	679	798	782.30	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.62	12	0.00	-286.00	1276.00	1258	20230619	-36.65	651	20240528	22.43	993	-19.74	20240412	651	22.43	20240528	1258	-36.65	20230619	651	22.43	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20240619	150748	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	7026	9	4.89	682	800	682	917	679	798	780.67	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.62	12	0.00	-286.00	1276.00	1258	20230619	-36.65	651	20240528	22.43	993	-19.74	20240412	651	22.43	20240528	1258	-36.65	20230619	651	22.43	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20240619	140755	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	2279	3	1.63	682	800	682	917	679	798	759.67	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.62	12	0.00	-286.00	1276.00	1258	20230619	-36.65	651	20240528	22.43	993	-19.74	20240412	651	22.43	20240528	1258	-36.65	20230619	651	22.43	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20240619	130746	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	2279	3	1.63	682	800	682	917	679	798	759.67	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.62	12	0.00	-286.00	1276.00	1258	20230619	-36.65	651	20240528	22.43	993	-19.74	20240412	651	22.43	20240528	1258	-36.65	20230619	651	22.43	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20240619	120749	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	2279	3	1.63	682	800	682	917	679	798	759.67	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.62	12	0.00	-286.00	1276.00	1258	20230619	-36.65	651	20240528	22.43	993	-19.74	20240412	651	22.43	20240528	1258	-36.65	20230619	651	22.43	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20240619	110750	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	1482	2	1.09	682	800	682	917	679	798	741.00	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20240619	100751	57	100.00	KONEX			N	N	N	N		N	800	2	2	0.25	1482	2	1.09	682	800	682	917	679	798	741.00	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20240619	090757	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	866	832	766	732	666	799	699	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.57	651	20240528	22.58	993	-19.64	20240412	651	22.58	20240528	1258	-36.57	20230619	651	22.58	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20240618	160744	57	100.00	KONEX			N	N	N	N		N	798	99	2	14.16	129940	184	4.50	800	800	700	803	595	699	706.20	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.57	651	20240528	22.58	993	-19.64	20240412	651	22.58	20240528	1258	-36.57	20230619	651	22.58	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20240618	150744	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	126748	180	4.40	800	800	700	803	595	699	704.16	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20240618	140746	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2329	3	0.07	800	800	730	803	595	699	776.33	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20240618	130749	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2329	3	0.07	800	800	730	803	595	699	776.33	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20240618	120749	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2329	3	0.07	800	800	730	803	595	699	776.33	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20240618	110746	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	2329	3	0.07	800	800	730	803	595	699	776.33	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20240618	100746	57	100.00	KONEX			N	N	N	N		N	730	31	2	4.43	1530	2	0.05	800	800	730	803	595	699	765.00	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	44	-2.55	0.57	12	0.00	-286.00	1276.00	1258	20230619	-41.97	651	20240528	12.14	993	-26.49	20240412	651	12.14	20240528	1258	-41.97	20230619	651	12.14	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20240618	090754	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	915	806	748	639	581	778	611	30	104	500	410	1	1	5981670	42	-2.44	0.55	12	0.00	-286.00	1276.00	1258	20230619	-44.44	651	20240528	7.37	993	-29.61	20240412	651	7.37	20240528	1258	-44.44	20230619	651	7.37	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20240617	160741	57	100.00	KONEX			N	N	N	N		N	699	-51	5	-6.80	2840236	4090	19.13	857	857	690	862	638	750	694.43	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	42	-2.44	0.55	12	0.07	-286.00	1276.00	1258	20230619	-44.44	651	20240528	7.37	993	-29.61	20240412	651	7.37	20240528	1258	-44.44	20230619	651	7.37	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20240617	150746	57	100.00	KONEX			N	N	N	N		N	770	20	2	2.67	2839537	4089	19.13	857	857	690	862	638	750	694.43	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	46	-2.69	0.60	12	0.07	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20240617	140738	57	100.00	KONEX			N	N	N	N		N	770	20	2	2.67	2839537	4089	19.13	857	857	690	862	638	750	694.43	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	46	-2.69	0.60	12	0.07	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20240617	130738	57	100.00	KONEX			N	N	N	N		N	730	-20	5	-2.67	2838767	4088	19.12	857	857	690	862	638	750	694.41	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	44	-2.55	0.57	12	0.07	-286.00	1276.00	1258	20230619	-41.97	651	20240528	12.14	993	-26.49	20240412	651	12.14	20240528	1258	-41.97	20230619	651	12.14	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20240617	120739	57	100.00	KONEX			N	N	N	N		N	730	-20	5	-2.67	2838767	4088	19.12	857	857	690	862	638	750	694.41	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	44	-2.55	0.57	12	0.07	-286.00	1276.00	1258	20230619	-41.97	651	20240528	12.14	993	-26.49	20240412	651	12.14	20240528	1258	-41.97	20230619	651	12.14	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20240617	110733	57	100.00	KONEX			N	N	N	N		N	730	-20	5	-2.67	2838767	4088	19.12	857	857	690	862	638	750	694.41	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	44	-2.55	0.57	12	0.07	-286.00	1276.00	1258	20230619	-41.97	651	20240528	12.14	993	-26.49	20240412	651	12.14	20240528	1258	-41.97	20230619	651	12.14	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20240617	100733	57	100.00	KONEX			N	N	N	N		N	730	-20	5	-2.67	2838767	4088	19.12	857	857	690	862	638	750	694.41	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	44	-2.55	0.57	12	0.07	-286.00	1276.00	1258	20230619	-41.97	651	20240528	12.14	993	-26.49	20240412	651	12.14	20240528	1258	-41.97	20230619	651	12.14	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20240617	090739	57	100.00	KONEX			N	N	N	N		N	857	107	2	14.27	857	1	0.00	857	857	857	862	638	750	857.00	0.00	0	0	870	809	738	677	606	840	708	30	112	500	450	1	1	5981670	51	-3.00	0.67	12	0.00	-286.00	1276.00	1258	20230619	-31.88	651	20240528	31.64	993	-13.70	20240412	651	31.64	20240528	1258	-31.88	20230619	651	31.64	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20240614	160632	57	100.00	KONEX			N	N	N	N		N	750	-19	5	-2.47	14869176	21380	305428.56	701	799	667	884	654	769	695.47	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	45	-2.62	0.59	12	0.36	-286.00	1276.00	1258	20230619	-40.38	651	20240528	15.21	993	-24.47	20240412	651	15.21	20240528	1258	-40.38	20230619	651	15.21	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20240614	150635	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	14867676	21378	305400.00	701	799	667	884	654	769	695.47	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	45	-2.62	0.59	12	0.36	-286.00	1276.00	1258	20230619	-40.46	651	20240528	15.05	993	-24.57	20240412	651	15.05	20240528	1258	-40.46	20230619	651	15.05	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20240614	140633	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	14867676	21378	305400.00	701	799	667	884	654	769	695.47	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	45	-2.62	0.59	12	0.36	-286.00	1276.00	1258	20230619	-40.46	651	20240528	15.05	993	-24.57	20240412	651	15.05	20240528	1258	-40.46	20230619	651	15.05	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20240614	130633	57	100.00	KONEX			N	N	N	N		N	749	-20	5	-2.60	14867676	21378	305400.00	701	799	667	884	654	769	695.47	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	45	-2.62	0.59	12	0.36	-286.00	1276.00	1258	20230619	-40.46	651	20240528	15.05	993	-24.57	20240412	651	15.05	20240528	1258	-40.46	20230619	651	15.05	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20240614	120639	57	100.00	KONEX			N	N	N	N		N	765	-4	5	-0.52	9478666	13452	192171.42	701	799	667	884	654	769	704.63	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	46	-2.67	0.60	12	0.22	-286.00	1276.00	1258	20230619	-39.19	651	20240528	17.51	993	-22.96	20240412	651	17.51	20240528	1258	-39.19	20230619	651	17.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20240614	110726	57	100.00	KONEX			N	N	N	N		N	765	-4	5	-0.52	9478666	13452	192171.42	701	799	667	884	654	769	704.63	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	46	-2.67	0.60	12	0.22	-286.00	1276.00	1258	20230619	-39.19	651	20240528	17.51	993	-22.96	20240412	651	17.51	20240528	1258	-39.19	20230619	651	17.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20240614	100723	57	100.00	KONEX			N	N	N	N		N	765	-4	5	-0.52	9477196	13450	192142.86	701	799	667	884	654	769	704.62	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	46	-2.67	0.60	12	0.22	-286.00	1276.00	1258	20230619	-39.19	651	20240528	17.51	993	-22.96	20240412	651	17.51	20240528	1258	-39.19	20230619	651	17.51	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20240614	090728	57	100.00	KONEX			N	N	N	N		N	701	-68	5	-8.84	701	1	14.29	701	701	701	884	654	769	701.00	0.00	0	0	792	780	758	746	724	786	752	30	115	500	460	1	1	5981670	42	-2.45	0.55	12	0.00	-286.00	1276.00	1258	20230619	-44.28	651	20240528	7.68	993	-29.41	20240412	651	7.68	20240528	1258	-44.28	20230619	651	7.68	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20240613	160717	57	100.00	KONEX			N	N	N	N		N	769	-1	5	-0.13	5287	7	0.14	736	770	736	885	655	770	755.29	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20240613	150730	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	4518	6	0.12	736	770	736	885	655	770	753.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20240613	140723	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	4518	6	0.12	736	770	736	885	655	770	753.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20240613	130722	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	4518	6	0.12	736	770	736	885	655	770	753.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20240613	120724	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	4518	6	0.12	736	770	736	885	655	770	753.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20240613	110718	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	4518	6	0.12	736	770	736	885	655	770	753.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20240613	100717	57	100.00	KONEX			N	N	N	N		N	736	-34	5	-4.42	2242	3	0.06	736	770	736	885	655	770	747.33	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	44	-2.57	0.58	12	0.00	-286.00	1276.00	1258	20230619	-41.49	651	20240528	13.06	993	-25.88	20240412	651	13.06	20240528	1258	-41.49	20230619	651	13.06	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20240613	090727	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	885	655	770	0.00	0.00	0	0	796	782	756	742	716	790	750	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20240612	160711	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	3671877	5007	13176.32	770	770	730	885	655	770	733.35	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.08	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20240612	150722	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	3669567	5004	13168.42	770	770	730	885	655	770	733.33	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.08	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20240612	140715	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	2277	3	7.89	770	770	737	885	655	770	759.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20240612	130718	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	2277	3	7.89	770	770	737	885	655	770	759.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20240612	120713	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	2277	3	7.89	770	770	737	885	655	770	759.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20240612	110715	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	770	1	2.63	770	770	770	885	655	770	770.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20240612	100716	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	770	1	2.63	770	770	770	885	655	770	770.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20240612	090716	57	100.00	KONEX			N	N	N	N		N	770	0	3	0.00	770	1	2.63	770	770	770	885	655	770	770.00	0.00	0	0	798	784	756	742	714	791	749	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20240610	160709	57	100.00	KONEX			N	N	N	N		N	770	10	2	1.32	4508657	6136	57.31	849	849	701	874	646	760	734.79	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	46	-2.69	0.60	12	0.10	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20240610	150716	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	1028087	1335	12.47	849	849	701	874	646	760	770.10	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	48	-2.80	0.63	12	0.02	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20240610	140711	57	100.00	KONEX			N	N	N	N		N	770	10	2	1.32	1024091	1330	12.42	849	849	701	874	646	760	769.99	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	46	-2.69	0.60	12	0.02	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20240610	130710	57	100.00	KONEX			N	N	N	N		N	770	10	2	1.32	773841	1005	9.39	849	849	701	874	646	760	769.99	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	46	-2.69	0.60	12	0.02	-286.00	1276.00	1258	20230619	-38.79	651	20240528	18.28	993	-22.46	20240412	651	18.28	20240528	1258	-38.79	20230619	651	18.28	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20240610	120710	57	100.00	KONEX			N	N	N	N		N	721	-39	5	-5.13	3071	4	0.04	849	849	701	874	646	760	767.75	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	43	-2.52	0.57	12	0.00	-286.00	1276.00	1258	20230619	-42.69	651	20240528	10.75	993	-27.39	20240412	651	10.75	20240528	1258	-42.69	20230619	651	10.75	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20240610	110714	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	2350	3	0.03	849	849	701	874	646	760	783.33	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20240610	100710	57	100.00	KONEX			N	N	N	N		N	800	40	2	5.26	2350	3	0.03	849	849	701	874	646	760	783.33	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20240610	090716	57	100.00	KONEX			N	N	N	N		N	849	89	2	11.71	849	1	0.01	849	849	849	874	646	760	849.00	0.00	0	0	852	805	753	706	654	829	730	30	114	500	450	1	1	5981670	51	-2.97	0.67	12	0.00	-286.00	1276.00	1258	20230619	-32.51	651	20240528	30.41	993	-14.50	20240412	651	30.41	20240528	1258	-32.51	20230619	651	30.41	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20240607	160734	57	100.00	KONEX			N	N	N	N		N	760	-30	5	-3.80	8029566	10706	711.36	701	800	701	908	672	790	750.01	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	45	-2.66	0.60	12	0.18	-286.00	1276.00	1258	20230619	-39.59	651	20240528	16.74	993	-23.46	20240412	651	16.74	20240528	1258	-39.59	20230619	651	16.74	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20240607	150740	57	100.00	KONEX			N	N	N	N		N	760	-30	5	-3.80	8028806	10705	711.30	701	800	701	908	672	790	750.01	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	45	-2.66	0.60	12	0.18	-286.00	1276.00	1258	20230619	-39.59	651	20240528	16.74	993	-23.46	20240412	651	16.74	20240528	1258	-39.59	20230619	651	16.74	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20240607	140735	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	8028046	10704	711.23	701	800	701	908	672	790	750.00	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	45	-2.62	0.59	12	0.18	-286.00	1276.00	1258	20230619	-40.38	651	20240528	15.21	993	-24.47	20240412	651	15.21	20240528	1258	-40.38	20230619	651	15.21	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20240607	130730	57	100.00	KONEX			N	N	N	N		N	750	-40	5	-5.06	8028046	10704	711.23	701	800	701	908	672	790	750.00	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	45	-2.62	0.59	12	0.18	-286.00	1276.00	1258	20230619	-40.38	651	20240528	15.21	993	-24.47	20240412	651	15.21	20240528	1258	-40.38	20230619	651	15.21	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20240607	120735	57	100.00	KONEX			N	N	N	N		N	800	10	2	1.27	1501	2	0.13	701	800	701	908	672	790	750.50	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20240607	110726	57	100.00	KONEX			N	N	N	N		N	800	10	2	1.27	1501	2	0.13	701	800	701	908	672	790	750.50	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20240607	100735	57	100.00	KONEX			N	N	N	N		N	800	10	2	1.27	1501	2	0.13	701	800	701	908	672	790	750.50	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	48	-2.80	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20240607	090733	57	100.00	KONEX			N	N	N	N		N	701	-89	5	-11.27	701	1	0.07	701	701	701	908	672	790	701.00	0.00	0	0	830	810	780	760	730	820	770	30	118	500	470	1	1	5981670	42	-2.45	0.55	12	0.00	-286.00	1276.00	1258	20230619	-44.28	651	20240528	7.68	993	-29.41	20240412	651	7.68	20240528	1258	-44.28	20230619	651	7.68	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20240605	160732	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	1128960	1505	19.21	750	800	750	918	680	799	750.14	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.03	-286.00	1276.00	1258	20230619	-37.20	651	20240528	21.35	993	-20.44	20240412	651	21.35	20240528	1258	-37.20	20230619	651	21.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20240605	150728	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	1128960	1505	19.21	750	800	750	918	680	799	750.14	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.03	-286.00	1276.00	1258	20230619	-37.20	651	20240528	21.35	993	-20.44	20240412	651	21.35	20240528	1258	-37.20	20230619	651	21.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20240605	140731	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	1128960	1505	19.21	750	800	750	918	680	799	750.14	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.03	-286.00	1276.00	1258	20230619	-37.20	651	20240528	21.35	993	-20.44	20240412	651	21.35	20240528	1258	-37.20	20230619	651	21.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20240605	130731	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	376590	502	6.41	750	800	750	918	680	799	750.18	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.01	-286.00	1276.00	1258	20230619	-37.20	651	20240528	21.35	993	-20.44	20240412	651	21.35	20240528	1258	-37.20	20230619	651	21.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20240605	120728	57	100.00	KONEX			N	N	N	N		N	790	-9	5	-1.13	376590	502	6.41	750	800	750	918	680	799	750.18	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	47	-2.76	0.62	12	0.01	-286.00	1276.00	1258	20230619	-37.20	651	20240528	21.35	993	-20.44	20240412	651	21.35	20240528	1258	-37.20	20230619	651	21.35	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20240605	110730	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	375800	501	6.39	750	800	750	918	680	799	750.10	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20240605	100729	57	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	375800	501	6.39	750	800	750	918	680	799	750.10	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	48	-2.80	0.63	12	0.01	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20240605	090728	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	834	816	782	764	730	825	773	30	119	500	470	1	1	5981670	48	-2.79	0.63	12	0.00	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20240604	160723	57	100.00	KONEX			N	N	N	N		N	799	-80	5	-9.10	5884599	7835	783500.00	750	800	748	1010	748	879	751.07	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	48	-2.79	0.63	12	0.13	-286.00	1276.00	1258	20230619	-36.49	651	20240528	22.73	993	-19.54	20240412	651	22.73	20240528	1258	-36.49	20230619	651	22.73	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20240604	150723	57	100.00	KONEX			N	N	N	N		N	758	-121	5	-13.77	4384362	5858	585800.00	750	800	748	1010	748	879	748.44	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.65	0.59	12	0.10	-286.00	1276.00	1258	20230619	-39.75	651	20240528	16.44	993	-23.67	20240412	651	16.44	20240528	1258	-39.75	20230619	651	16.44	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20240604	140725	57	100.00	KONEX			N	N	N	N		N	758	-121	5	-13.77	4345456	5806	580600.00	750	800	748	1010	748	879	748.44	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.65	0.59	12	0.10	-286.00	1276.00	1258	20230619	-39.75	651	20240528	16.44	993	-23.67	20240412	651	16.44	20240528	1258	-39.75	20230619	651	16.44	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20240604	130722	57	100.00	KONEX			N	N	N	N		N	758	-121	5	-13.77	4345456	5806	580600.00	750	800	748	1010	748	879	748.44	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.65	0.59	12	0.10	-286.00	1276.00	1258	20230619	-39.75	651	20240528	16.44	993	-23.67	20240412	651	16.44	20240528	1258	-39.75	20230619	651	16.44	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20240604	120721	57	100.00	KONEX			N	N	N	N		N	758	-121	5	-13.77	4344698	5805	580500.00	750	800	748	1010	748	879	748.44	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.65	0.59	12	0.10	-286.00	1276.00	1258	20230619	-39.75	651	20240528	16.44	993	-23.67	20240412	651	16.44	20240528	1258	-39.75	20230619	651	16.44	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20240604	110718	57	100.00	KONEX			N	N	N	N		N	800	-79	5	-8.99	4268098	5704	570400.00	750	800	748	1010	748	879	748.26	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	48	-2.80	0.63	12	0.10	-286.00	1276.00	1258	20230619	-36.41	651	20240528	22.89	993	-19.44	20240412	651	22.89	20240528	1258	-36.41	20230619	651	22.89	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20240604	100720	57	100.00	KONEX			N	N	N	N		N	749	-130	5	-14.79	452399	603	60300.00	750	800	749	1010	748	879	750.25	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.62	0.59	12	0.01	-286.00	1276.00	1258	20230619	-40.46	651	20240528	15.05	993	-24.57	20240412	651	15.05	20240528	1258	-40.46	20230619	651	15.05	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20240604	090721	57	100.00	KONEX			N	N	N	N		N	750	-129	5	-14.68	150100	200	20000.00	750	751	750	1010	748	879	750.50	0.00	0	0	879	879	879	879	879	879	879	30	131	500	520	1	1	5981670	45	-2.62	0.59	12	0.00	-286.00	1276.00	1258	20230619	-40.38	651	20240528	15.21	993	-24.47	20240412	651	15.21	20240528	1258	-40.38	20230619	651	15.21	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20240603	160712	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20240603	150713	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20240603	140712	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20240603	130713	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20240603	120712	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20240603	110708	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20240603	100705	57	100.00	KONEX			N	N	N	N		N	879	110	2	14.30	879	1	0.02	879	879	879	884	654	769	879.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	53	-3.07	0.69	12	0.00	-286.00	1276.00	1258	20230619	-30.13	651	20240528	35.02	993	-11.48	20240412	651	35.02	20240528	1258	-30.13	20230619	651	35.02	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20240603	090705	57	100.00	KONEX			N	N	N	N		N	769	0	3	0.00	0	0	0.00	0	0	0	884	654	769	0.00	0.00	0	0	965	866	798	699	631	833	666	30	115	500	460	1	1	5981670	46	-2.69	0.60	12	0.00	-286.00	1276.00	1258	20230619	-38.87	651	20240528	18.13	993	-22.56	20240412	651	18.13	20240528	1258	-38.87	20230619	651	18.13	20240528	0.00	N	121060	500	29 억		0	N	N	0	N	00	N