KissMeData/267080/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	161115	57	100.00	KONEX			N	N	N	N		N	2800	25	2	0.90	8883970	3290	0.00	3050	3050	2600	3190	2360	2775	2700.29	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	332	-3.64	1.80	12	0.03	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240628	151129	57	100.00	KONEX			N	N	N	N		N	2600	-175	5	-6.31	8881170	3289	0.00	3050	3050	2600	3190	2360	2775	2700.26	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	309	-3.38	1.67	12	0.03	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240628	141129	57	100.00	KONEX			N	N	N	N		N	2985	210	2	7.57	8878570	3288	0.00	3050	3050	2700	3190	2360	2775	2700.30	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	354	-3.88	1.92	12	0.03	-769.00	1558.00	6420	20240117	-53.50	2105	20240311	41.81	6420	-53.50	20240117	2105	41.81	20240311	6420	-53.50	20240117	2105	41.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240628	131127	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	8875585	3287	0.00	3050	3050	2700	3190	2360	2775	2700.21	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.03	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240628	121124	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	8875585	3287	0.00	3050	3050	2700	3190	2360	2775	2700.21	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.03	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240628	111106	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	8875585	3287	0.00	3050	3050	2700	3190	2360	2775	2700.21	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.03	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240628	101103	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	3453985	1279	0.00	3050	3050	2700	3190	2360	2775	2700.54	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.01	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240628	091106	57	100.00	KONEX			N	N	N	N		N	3050	275	2	9.91	3050	1	0.00	3050	3050	3050	3190	2360	2775	3050.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	59	415	500	1660	5	1	11871408	362	-3.97	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240627	161057	57	100.00	KONEX			N	N	N	N		N	2775	-10	5	-0.36	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240627	151104	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240627	141102	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240627	131102	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240627	121104	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240627	111103	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240627	101103	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240627	091103	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2915	2850	2725	2660	2535	2882	2692	59	415	500	1670	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240626	161058	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	9203070	3449	85.86	2600	2790	2600	3190	2360	2775	2668.33	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	331	-3.62	1.79	12	0.03	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240626	151103	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	9175220	3439	85.61	2600	2790	2600	3190	2360	2775	2667.99	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	331	-3.62	1.79	12	0.03	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240626	141059	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	3594830	1329	33.08	2600	2790	2600	3190	2360	2775	2704.91	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.01	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240626	131101	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	3578630	1323	32.94	2600	2790	2600	3190	2360	2775	2704.94	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	321	-3.51	1.73	12	0.01	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240626	121059	57	100.00	KONEX			N	N	N	N		N	2625	-150	5	-5.41	850740	313	7.79	2600	2790	2600	3190	2360	2775	2718.02	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	312	-3.41	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.11	2105	20240311	24.70	6420	-59.11	20240117	2105	24.70	20240311	6420	-59.11	20240117	2105	24.70	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240626	111101	57	100.00	KONEX			N	N	N	N		N	2615	-160	5	-5.77	820215	302	7.52	2600	2750	2600	3190	2360	2775	2715.94	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	310	-3.40	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.27	2105	20240311	24.23	6420	-59.27	20240117	2105	24.23	20240311	6420	-59.27	20240117	2105	24.23	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240626	101058	57	100.00	KONEX			N	N	N	N		N	2600	-175	5	-6.31	2600	1	0.02	2600	2600	2600	3190	2360	2775	2600.00	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	309	-3.38	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240626	091101	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3041	2907	2756	2622	2471	2975	2690	59	415	500	1660	5	1	11871408	329	-3.61	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240625	161057	57	100.00	KONEX			N	N	N	N		N	2775	165	2	6.32	10694110	4017	89.05	2610	2890	2605	3000	2220	2610	2662.21	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	329	-3.61	1.78	12	0.03	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240625	151055	57	100.00	KONEX			N	N	N	N		N	2775	165	2	6.32	10694110	4017	89.05	2610	2890	2605	3000	2220	2610	2662.21	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	329	-3.61	1.78	12	0.03	-769.00	1558.00	6420	20240117	-56.78	2105	20240311	31.83	6420	-56.78	20240117	2105	31.83	20240311	6420	-56.78	20240117	2105	31.83	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240625	141059	57	100.00	KONEX			N	N	N	N		N	2780	170	2	6.51	10688730	4015	89.00	2610	2890	2610	3000	2220	2610	2662.20	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	330	-3.62	1.78	12	0.03	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240625	131059	57	100.00	KONEX			N	N	N	N		N	2780	170	2	6.51	10688730	4015	89.00	2610	2890	2610	3000	2220	2610	2662.20	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	330	-3.62	1.78	12	0.03	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240625	121102	57	100.00	KONEX			N	N	N	N		N	2875	265	2	10.15	10410730	3915	86.79	2610	2890	2610	3000	2220	2610	2659.19	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	341	-3.74	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240625	111100	57	100.00	KONEX			N	N	N	N		N	2875	265	2	10.15	10410730	3915	86.79	2610	2890	2610	3000	2220	2610	2659.19	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	341	-3.74	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240625	101058	57	100.00	KONEX			N	N	N	N		N	2645	35	2	1.34	6673340	2529	56.06	2610	2645	2610	3000	2220	2610	2638.73	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	314	-3.44	1.70	12	0.02	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240625	091057	57	100.00	KONEX			N	N	N	N		N	2610	0	3	0.00	0	0	0.00	0	0	0	3000	2220	2610	0.00	0.00	0	0	3350	2980	2730	2360	2110	2855	2235	59	390	500	1560	5	1	11871408	310	-3.39	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.35	2105	20240311	23.99	6420	-59.35	20240117	2105	23.99	20240311	6420	-59.35	20240117	2105	23.99	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240624	161058	57	100.00	KONEX			N	N	N	N		N	2610	-240	5	-8.42	11525585	4511	429.21	2850	3100	2480	3275	2425	2850	2555.00	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	310	-3.39	1.68	12	0.04	-769.00	1558.00	6420	20240117	-59.35	2105	20240311	23.99	6420	-59.35	20240117	2105	23.99	20240311	6420	-59.35	20240117	2105	23.99	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240624	151054	57	100.00	KONEX			N	N	N	N		N	2575	-275	5	-9.65	10942475	4285	407.71	2850	3100	2480	3275	2425	2850	2553.67	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	306	-3.35	1.65	12	0.04	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240624	141055	57	100.00	KONEX			N	N	N	N		N	2570	-280	5	-9.82	9108590	3572	339.87	2850	3100	2480	3275	2425	2850	2550.00	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	305	-3.34	1.65	12	0.03	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240624	131053	57	100.00	KONEX			N	N	N	N		N	2575	-275	5	-9.65	8327310	3268	310.94	2850	3100	2480	3275	2425	2850	2548.14	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	306	-3.35	1.65	12	0.03	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240624	121055	57	100.00	KONEX			N	N	N	N		N	2585	-265	5	-9.30	7341045	2885	274.50	2850	3100	2515	3275	2425	2850	2544.56	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	307	-3.36	1.66	12	0.02	-769.00	1558.00	6420	20240117	-59.74	2105	20240311	22.80	6420	-59.74	20240117	2105	22.80	20240311	6420	-59.74	20240117	2105	22.80	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240624	111057	57	100.00	KONEX			N	N	N	N		N	2515	-335	5	-11.75	5056735	1991	189.44	2850	3100	2515	3275	2425	2850	2539.80	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	299	-3.27	1.61	12	0.02	-769.00	1558.00	6420	20240117	-60.83	2105	20240311	19.48	6420	-60.83	20240117	2105	19.48	20240311	6420	-60.83	20240117	2105	19.48	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240624	101055	57	100.00	KONEX			N	N	N	N		N	3060	210	2	7.37	62200	21	2.00	2850	3100	2850	3275	2425	2850	2961.90	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	363	-3.98	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.34	2105	20240311	45.37	6420	-52.34	20240117	2105	45.37	20240311	6420	-52.34	20240117	2105	45.37	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240624	091055	57	100.00	KONEX			N	N	N	N		N	3100	250	2	8.77	17350	6	0.57	2850	3100	2850	3275	2425	2850	2891.67	0.00	0	0	3056	2952	2756	2652	2456	2855	2555	59	425	500	1710	5	1	11871408	368	-4.03	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.71	2105	20240311	47.27	6420	-51.71	20240117	2105	47.27	20240311	6420	-51.71	20240117	2105	47.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240621	161019	57	100.00	KONEX			N	N	N	N		N	2850	-10	5	-0.35	2944860	1051	4379.17	2860	2860	2560	3285	2435	2860	2801.96	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	338	-3.71	1.83	12	0.01	-769.00	1558.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240621	151020	57	100.00	KONEX			N	N	N	N		N	2850	-10	5	-0.35	2916360	1041	4337.50	2860	2860	2560	3285	2435	2860	2801.50	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	338	-3.71	1.83	12	0.01	-769.00	1558.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240621	141018	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	2885300	1030	4291.67	2860	2860	2800	3285	2435	2860	2801.26	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.01	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240621	131020	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	2885300	1030	4291.67	2860	2860	2800	3285	2435	2860	2801.26	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.01	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240621	121022	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	2885300	1030	4291.67	2860	2860	2800	3285	2435	2860	2801.26	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.01	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240621	111019	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	28600	10	41.67	2860	2860	2860	3285	2435	2860	2860.00	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240621	101017	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	28600	10	41.67	2860	2860	2860	3285	2435	2860	2860.00	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240621	091022	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3336	3097	2811	2572	2286	2955	2430	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240620	161014	57	100.00	KONEX			N	N	N	N		N	2860	110	2	4.00	68350	24	1.93	3050	3050	2525	3160	2340	2750	2847.92	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240620	151016	57	100.00	KONEX			N	N	N	N		N	2860	110	2	4.00	39750	14	1.13	3050	3050	2525	3160	2340	2750	2839.29	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240620	141016	57	100.00	KONEX			N	N	N	N		N	2880	130	2	4.73	34365	12	0.97	3050	3050	2525	3160	2340	2750	2863.75	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	342	-3.75	1.85	12	0.00	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240620	131016	57	100.00	KONEX			N	N	N	N		N	2880	130	2	4.73	34365	12	0.97	3050	3050	2525	3160	2340	2750	2863.75	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	342	-3.75	1.85	12	0.00	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240620	121013	57	100.00	KONEX			N	N	N	N		N	3050	300	2	10.91	3050	1	0.08	3050	3050	3050	3160	2340	2750	3050.00	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	362	-3.97	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240620	111016	57	100.00	KONEX			N	N	N	N		N	3050	300	2	10.91	3050	1	0.08	3050	3050	3050	3160	2340	2750	3050.00	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	362	-3.97	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240620	101017	57	100.00	KONEX			N	N	N	N		N	3050	300	2	10.91	3050	1	0.08	3050	3050	3050	3160	2340	2750	3050.00	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	362	-3.97	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240620	091021	57	100.00	KONEX			N	N	N	N		N	3050	300	2	10.91	3050	1	0.08	3050	3050	3050	3160	2340	2750	3050.00	0.00	0	0	2936	2842	2701	2607	2466	2772	2537	59	410	500	1650	5	1	11871408	362	-3.97	1.96	12	0.00	-769.00	1558.00	6420	20240117	-52.49	2105	20240311	44.89	6420	-52.49	20240117	2105	44.89	20240311	6420	-52.49	20240117	2105	44.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240619	161010	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	3449450	1241	43.57	2795	2795	2560	3210	2380	2795	2779.57	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	326	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240619	151011	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	3421950	1231	43.22	2795	2795	2560	3210	2380	2795	2779.81	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	326	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240619	141019	57	100.00	KONEX			N	N	N	N		N	2565	-230	5	-8.23	3394450	1221	42.87	2795	2795	2560	3210	2380	2795	2780.06	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	305	-3.34	1.65	12	0.01	-769.00	1558.00	6420	20240117	-60.05	2105	20240311	21.85	6420	-60.05	20240117	2105	21.85	20240311	6420	-60.05	20240117	2105	21.85	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240619	131006	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	3116885	1120	39.33	2795	2795	2560	3210	2380	2795	2782.93	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	326	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240619	121008	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	3116885	1120	39.33	2795	2795	2560	3210	2380	2795	2782.93	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	326	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240619	111012	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2769845	991	34.80	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.01	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240619	101015	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240619	091018	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3005	2900	2775	2670	2545	2837	2607	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240618	161006	57	100.00	KONEX			N	N	N	N		N	2795	-100	5	-3.45	7982630	2848	50.53	2880	2880	2650	3325	2465	2895	2802.89	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	332	-3.63	1.79	12	0.02	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240618	151005	57	100.00	KONEX			N	N	N	N		N	2795	-100	5	-3.45	7982630	2848	50.53	2880	2880	2650	3325	2465	2895	2802.89	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	332	-3.63	1.79	12	0.02	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240618	141009	57	100.00	KONEX			N	N	N	N		N	2795	-100	5	-3.45	7979835	2847	50.51	2880	2880	2650	3325	2465	2895	2802.89	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	332	-3.63	1.79	12	0.02	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240618	131010	57	100.00	KONEX			N	N	N	N		N	2795	-100	5	-3.45	7979835	2847	50.51	2880	2880	2650	3325	2465	2895	2802.89	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	332	-3.63	1.79	12	0.02	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240618	121006	57	100.00	KONEX			N	N	N	N		N	2800	-95	5	-3.28	7457155	2660	47.20	2880	2880	2650	3325	2465	2895	2803.44	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	332	-3.64	1.80	12	0.02	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240618	111006	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	1697840	603	10.70	2880	2880	2650	3325	2465	2895	2815.66	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	341	-3.74	1.85	12	0.01	-769.00	1558.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240618	101005	57	100.00	KONEX			N	N	N	N		N	2880	-15	5	-0.52	123840	43	0.76	2880	2880	2880	3325	2465	2895	2880.00	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	342	-3.75	1.85	12	0.00	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240618	091016	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	0	0	0.00	0	0	0	3325	2465	2895	0.00	0.00	0	0	3151	3022	2836	2707	2521	3087	2772	59	430	500	1730	5	1	11871408	344	-3.76	1.86	12	0.00	-769.00	1558.00	6420	20240117	-54.91	2105	20240311	37.53	6420	-54.91	20240117	2105	37.53	20240311	6420	-54.91	20240117	2105	37.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240617	160958	57	100.00	KONEX			N	N	N	N		N	2895	-70	5	-2.36	15394350	5636	40257.14	2680	2965	2650	3405	2525	2965	2731.43	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	344	-3.76	1.86	12	0.05	-769.00	1558.00	6420	20240117	-54.91	2105	20240311	37.53	6420	-54.91	20240117	2105	37.53	20240311	6420	-54.91	20240117	2105	37.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240617	151006	57	100.00	KONEX			N	N	N	N		N	2895	-70	5	-2.36	15365400	5626	40185.71	2680	2965	2650	3405	2525	2965	2731.14	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	344	-3.76	1.86	12	0.05	-769.00	1558.00	6420	20240117	-54.91	2105	20240311	37.53	6420	-54.91	20240117	2105	37.53	20240311	6420	-54.91	20240117	2105	37.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240617	140956	57	100.00	KONEX			N	N	N	N		N	2700	-265	5	-8.94	15304600	5605	40035.71	2680	2965	2650	3405	2525	2965	2730.53	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	321	-3.51	1.73	12	0.05	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240617	130955	57	100.00	KONEX			N	N	N	N		N	2650	-315	5	-10.62	12604600	4605	32892.86	2680	2965	2650	3405	2525	2965	2737.16	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	315	-3.45	1.70	12	0.04	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240617	120956	57	100.00	KONEX			N	N	N	N		N	2700	-265	5	-8.94	10963300	3986	28471.43	2680	2965	2680	3405	2525	2965	2750.45	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	321	-3.51	1.73	12	0.03	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240617	110949	57	100.00	KONEX			N	N	N	N		N	2900	-65	5	-2.19	5656150	2026	14471.43	2680	2965	2680	3405	2525	2965	2791.78	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	344	-3.77	1.86	12	0.02	-769.00	1558.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240617	100949	57	100.00	KONEX			N	N	N	N		N	2965	0	3	0.00	2709645	1010	7214.29	2680	2965	2680	3405	2525	2965	2682.82	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	352	-3.86	1.90	12	0.01	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240617	090954	57	100.00	KONEX			N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3405	2525	2965	0.00	0.00	0	0	3241	3102	2841	2702	2441	2972	2572	59	440	500	1770	5	1	11871408	352	-3.86	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240614	160827	57	100.00	KONEX			N	N	N	N		N	2965	85	2	2.95	40755	14	0.45	2980	2980	2580	3310	2450	2880	2911.07	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	352	-3.86	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240614	150830	57	100.00	KONEX			N	N	N	N		N	2965	85	2	2.95	25930	9	0.29	2980	2980	2580	3310	2450	2880	2881.11	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	352	-3.86	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240614	140829	57	100.00	KONEX			N	N	N	N		N	2965	85	2	2.95	8525	3	0.10	2980	2980	2580	3310	2450	2880	2841.67	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	352	-3.86	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240614	130831	57	100.00	KONEX			N	N	N	N		N	2580	-300	5	-10.42	5560	2	0.06	2980	2980	2580	3310	2450	2880	2780.00	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	306	-3.36	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240614	120834	57	100.00	KONEX			N	N	N	N		N	2980	100	2	3.47	2980	1	0.03	2980	2980	2980	3310	2450	2880	2980.00	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	354	-3.88	1.91	12	0.00	-769.00	1558.00	6420	20240117	-53.58	2105	20240311	41.57	6420	-53.58	20240117	2105	41.57	20240311	6420	-53.58	20240117	2105	41.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240614	110939	57	100.00	KONEX			N	N	N	N		N	2980	100	2	3.47	2980	1	0.03	2980	2980	2980	3310	2450	2880	2980.00	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	354	-3.88	1.91	12	0.00	-769.00	1558.00	6420	20240117	-53.58	2105	20240311	41.57	6420	-53.58	20240117	2105	41.57	20240311	6420	-53.58	20240117	2105	41.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240614	100937	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	342	-3.75	1.85	12	0.00	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240614	090943	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	3266	3072	2801	2607	2336	3170	2705	59	430	500	1720	5	1	11871408	342	-3.75	1.85	12	0.00	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240613	160929	57	100.00	KONEX			N	N	N	N		N	2880	240	2	9.09	8262255	3077	109.39	2640	2995	2530	3035	2245	2640	2685.17	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	342	-3.75	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.14	2105	20240311	36.82	6420	-55.14	20240117	2105	36.82	20240311	6420	-55.14	20240117	2105	36.82	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240613	150945	57	100.00	KONEX			N	N	N	N		N	2885	245	2	9.28	8233455	3067	109.03	2640	2995	2530	3035	2245	2640	2684.53	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	342	-3.75	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.06	2105	20240311	37.05	6420	-55.06	20240117	2105	37.05	20240311	6420	-55.06	20240117	2105	37.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240613	140934	57	100.00	KONEX			N	N	N	N		N	2530	-110	5	-4.17	5577690	2065	73.41	2640	2995	2530	3035	2245	2640	2701.06	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	300	-3.29	1.62	12	0.02	-769.00	1558.00	6420	20240117	-60.59	2105	20240311	20.19	6420	-60.59	20240117	2105	20.19	20240311	6420	-60.59	20240117	2105	20.19	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240613	130933	57	100.00	KONEX			N	N	N	N		N	2530	-110	5	-4.17	5577690	2065	73.41	2640	2995	2530	3035	2245	2640	2701.06	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	300	-3.29	1.62	12	0.02	-769.00	1558.00	6420	20240117	-60.59	2105	20240311	20.19	6420	-60.59	20240117	2105	20.19	20240311	6420	-60.59	20240117	2105	20.19	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240613	120936	57	100.00	KONEX			N	N	N	N		N	2885	245	2	9.28	5575160	2064	73.37	2640	2995	2635	3035	2245	2640	2701.14	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	342	-3.75	1.85	12	0.02	-769.00	1558.00	6420	20240117	-55.06	2105	20240311	37.05	6420	-55.06	20240117	2105	37.05	20240311	6420	-55.06	20240117	2105	37.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240613	110928	57	100.00	KONEX			N	N	N	N		N	2780	140	2	5.30	1627200	576	20.48	2640	2995	2640	3035	2245	2640	2825.00	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	330	-3.62	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240613	100929	57	100.00	KONEX			N	N	N	N		N	2890	250	2	9.47	1138540	404	14.36	2640	2995	2640	3035	2245	2640	2818.17	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	343	-3.76	1.85	12	0.00	-769.00	1558.00	6420	20240117	-54.98	2105	20240311	37.29	6420	-54.98	20240117	2105	37.29	20240311	6420	-54.98	20240117	2105	37.29	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240613	090937	57	100.00	KONEX			N	N	N	N		N	2995	355	2	13.45	377920	141	5.01	2640	2995	2640	3035	2245	2640	2680.28	0.00	0	0	2713	2676	2613	2576	2513	2695	2595	59	395	500	1580	5	1	11871408	356	-3.89	1.92	12	0.00	-769.00	1558.00	6420	20240117	-53.35	2105	20240311	42.28	6420	-53.35	20240117	2105	42.28	20240311	6420	-53.35	20240117	2105	42.28	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240612	160920	57	100.00	KONEX			N	N	N	N		N	2640	-325	5	-10.96	7270360	2813	1167.22	2570	2650	2550	3405	2525	2965	2584.56	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.88	2105	20240311	25.42	6420	-58.88	20240117	2105	25.42	20240311	6420	-58.88	20240117	2105	25.42	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240612	150931	57	100.00	KONEX			N	N	N	N		N	2640	-325	5	-10.96	7270360	2813	1167.22	2570	2650	2550	3405	2525	2965	2584.56	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.88	2105	20240311	25.42	6420	-58.88	20240117	2105	25.42	20240311	6420	-58.88	20240117	2105	25.42	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240612	140925	57	100.00	KONEX			N	N	N	N		N	2635	-330	5	-11.13	7265080	2811	1166.39	2570	2650	2550	3405	2525	2965	2584.52	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240612	130927	57	100.00	KONEX			N	N	N	N		N	2635	-330	5	-11.13	7265080	2811	1166.39	2570	2650	2550	3405	2525	2965	2584.52	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240612	120924	57	100.00	KONEX			N	N	N	N		N	2635	-330	5	-11.13	7167585	2774	1151.04	2570	2650	2550	3405	2525	2965	2583.84	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240612	110924	57	100.00	KONEX			N	N	N	N		N	2635	-330	5	-11.13	7167585	2774	1151.04	2570	2650	2550	3405	2525	2965	2583.84	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	313	-3.43	1.69	12	0.02	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240612	100926	57	100.00	KONEX			N	N	N	N		N	2600	-365	5	-12.31	5718420	2225	923.24	2570	2650	2550	3405	2525	2965	2570.08	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	309	-3.38	1.67	12	0.02	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240612	090927	57	100.00	KONEX			N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3405	2525	2965	0.00	0.00	0	0	3495	3230	2890	2625	2285	3060	2455	59	440	500	1770	5	1	11871408	352	-3.86	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.82	2105	20240311	40.86	6420	-53.82	20240117	2105	40.86	20240311	6420	-53.82	20240117	2105	40.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240610	160917	57	100.00	KONEX			N	N	N	N		N	2750	-110	5	-3.85	2014280	759	32.70	2655	2780	2560	3285	2435	2860	2653.86	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	326	-3.58	1.77	12	0.01	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240610	150926	57	100.00	KONEX			N	N	N	N		N	2670	-190	5	-6.64	2011530	758	32.66	2655	2780	2560	3285	2435	2860	2653.73	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	317	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240610	140921	57	100.00	KONEX			N	N	N	N		N	2670	-190	5	-6.64	2011530	758	32.66	2655	2780	2560	3285	2435	2860	2653.73	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	317	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240610	130918	57	100.00	KONEX			N	N	N	N		N	2670	-190	5	-6.64	1875360	707	30.46	2655	2780	2560	3285	2435	2860	2652.56	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	317	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240610	120921	57	100.00	KONEX			N	N	N	N		N	2670	-190	5	-6.64	1741860	657	28.31	2655	2780	2560	3285	2435	2860	2651.23	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	317	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240610	110921	57	100.00	KONEX			N	N	N	N		N	2780	-80	5	-2.80	1589705	600	25.85	2655	2780	2560	3285	2435	2860	2649.51	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	330	-3.62	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.70	2105	20240311	32.07	6420	-56.70	20240117	2105	32.07	20240311	6420	-56.70	20240117	2105	32.07	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240610	100919	57	100.00	KONEX			N	N	N	N		N	2655	-205	5	-7.17	1186020	448	19.30	2655	2655	2560	3285	2435	2860	2647.37	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.64	2105	20240311	26.13	6420	-58.64	20240117	2105	26.13	20240311	6420	-58.64	20240117	2105	26.13	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240610	090925	57	100.00	KONEX			N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3285	2435	2860	0.00	0.00	0	0	3240	3050	2760	2570	2280	3145	2665	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240607	160950	57	100.00	KONEX			N	N	N	N		N	2860	10	2	0.35	6003765	2321	163.91	2510	2950	2470	3275	2425	2850	2586.71	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	340	-3.72	1.84	12	0.02	-769.00	1558.00	6420	20240117	-55.45	2105	20240311	35.87	6420	-55.45	20240117	2105	35.87	20240311	6420	-55.45	20240117	2105	35.87	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240607	150957	57	100.00	KONEX			N	N	N	N		N	2840	-10	5	-0.35	5437095	2120	149.72	2510	2950	2470	3275	2425	2850	2564.67	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	337	-3.69	1.82	12	0.02	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240607	140952	57	100.00	KONEX			N	N	N	N		N	2865	15	2	0.53	5064050	1974	139.41	2510	2950	2470	3275	2425	2850	2565.37	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	340	-3.73	1.84	12	0.02	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240607	130947	57	100.00	KONEX			N	N	N	N		N	2865	15	2	0.53	4792325	1879	132.70	2510	2950	2470	3275	2425	2850	2550.47	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	340	-3.73	1.84	12	0.02	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240607	120952	57	100.00	KONEX			N	N	N	N		N	2900	50	2	1.75	1746500	687	48.52	2510	2950	2470	3275	2425	2850	2542.21	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	344	-3.77	1.86	12	0.01	-769.00	1558.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240607	110936	57	100.00	KONEX			N	N	N	N		N	2900	50	2	1.75	1746500	687	48.52	2510	2950	2470	3275	2425	2850	2542.21	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	344	-3.77	1.86	12	0.01	-769.00	1558.00	6420	20240117	-54.83	2105	20240311	37.77	6420	-54.83	20240117	2105	37.77	20240311	6420	-54.83	20240117	2105	37.77	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240607	100951	57	100.00	KONEX			N	N	N	N		N	2600	-250	5	-8.77	1238650	488	34.46	2510	2950	2470	3275	2425	2850	2538.22	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	309	-3.38	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.50	2105	20240311	23.52	6420	-59.50	20240117	2105	23.52	20240311	6420	-59.50	20240117	2105	23.52	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240607	090950	57	100.00	KONEX			N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	0.00	0	0	3040	2945	2775	2680	2510	2992	2727	59	425	500	1710	5	1	11871408	338	-3.71	1.83	12	0.00	-769.00	1558.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240605	160948	57	100.00	KONEX			N	N	N	N		N	2850	-160	5	-5.32	3845300	1416	45.59	2605	2870	2605	3460	2560	3010	2715.61	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	338	-3.71	1.83	12	0.01	-769.00	1558.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240605	150945	57	100.00	KONEX			N	N	N	N		N	2850	-160	5	-5.32	3839600	1414	45.52	2605	2870	2605	3460	2560	3010	2715.42	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	338	-3.71	1.83	12	0.01	-769.00	1558.00	6420	20240117	-55.61	2105	20240311	35.39	6420	-55.61	20240117	2105	35.39	20240311	6420	-55.61	20240117	2105	35.39	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240605	140946	57	100.00	KONEX			N	N	N	N		N	2650	-360	5	-11.96	2731670	996	32.07	2605	2870	2605	3460	2560	3010	2742.64	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	315	-3.45	1.70	12	0.01	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240605	130945	57	100.00	KONEX			N	N	N	N		N	2620	-390	5	-12.96	1291150	494	15.90	2605	2870	2605	3460	2560	3010	2613.66	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	311	-3.41	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.19	2105	20240311	24.47	6420	-59.19	20240117	2105	24.47	20240311	6420	-59.19	20240117	2105	24.47	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240605	120944	57	100.00	KONEX			N	N	N	N		N	2870	-140	5	-4.65	1288530	493	15.87	2605	2870	2605	3460	2560	3010	2613.65	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	341	-3.73	1.84	12	0.00	-769.00	1558.00	6420	20240117	-55.30	2105	20240311	36.34	6420	-55.30	20240117	2105	36.34	20240311	6420	-55.30	20240117	2105	36.34	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240605	110944	57	100.00	KONEX			N	N	N	N		N	2605	-405	5	-13.46	1285660	492	15.84	2605	2620	2605	3460	2560	3010	2613.13	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240605	100943	57	100.00	KONEX			N	N	N	N		N	2605	-405	5	-13.46	2605	1	0.03	2605	2605	2605	3460	2560	3010	2605.00	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240605	090941	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3313	3161	2913	2761	2513	3037	2637	59	450	500	1800	5	1	11871408	357	-3.91	1.93	12	0.00	-769.00	1558.00	6420	20240117	-53.12	2105	20240311	42.99	6420	-53.12	20240117	2105	42.99	20240311	6420	-53.12	20240117	2105	42.99	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20240604	160934	57	100.00	KONEX			N	N	N	N		N	3010	-125	5	-3.99	8446295	3106	156.79	3065	3065	2665	3605	2665	3135	2719.35	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	357	-3.91	1.93	12	0.03	-769.00	1558.00	6420	20240117	-53.12	2105	20240311	42.99	6420	-53.12	20240117	2105	42.99	20240311	6420	-53.12	20240117	2105	42.99	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20240604	150935	57	100.00	KONEX			N	N	N	N		N	2665	-470	4	-14.99	4299295	1598	80.67	3065	3065	2665	3605	2665	3135	2690.42	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20240604	140938	57	100.00	KONEX			N	N	N	N		N	2985	-150	5	-4.78	1705685	632	31.90	3065	3065	2665	3605	2665	3135	2698.87	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	354	-3.88	1.92	12	0.01	-769.00	1558.00	6420	20240117	-53.50	2105	20240311	41.81	6420	-53.50	20240117	2105	41.81	20240311	6420	-53.50	20240117	2105	41.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20240604	130934	57	100.00	KONEX			N	N	N	N		N	2985	-150	5	-4.78	1705685	632	31.90	3065	3065	2665	3605	2665	3135	2698.87	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	354	-3.88	1.92	12	0.01	-769.00	1558.00	6420	20240117	-53.50	2105	20240311	41.81	6420	-53.50	20240117	2105	41.81	20240311	6420	-53.50	20240117	2105	41.81	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20240604	120932	57	100.00	KONEX			N	N	N	N		N	2665	-470	4	-14.99	1619120	603	30.44	3065	3065	2665	3605	2665	3135	2685.11	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20240604	110929	57	100.00	KONEX			N	N	N	N		N	2670	-465	5	-14.83	282840	102	5.15	3065	3065	2670	3605	2665	3135	2772.94	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20240604	100931	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	372	-4.08	2.01	12	0.00	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20240604	090931	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3425	3280	3010	2865	2595	3352	2937	59	470	500	1880	5	1	11871408	372	-4.08	2.01	12	0.00	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
138	20240603	160921	57	100.00	KONEX			N	N	N	N		N	3135	390	2	14.21	5434225	1981	62.89	2740	3155	2740	3155	2335	2745	2743.17	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	372	-4.08	2.01	12	0.02	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
139	20240603	150923	57	100.00	KONEX			N	N	N	N		N	3135	390	2	14.21	5434225	1981	62.89	2740	3155	2740	3155	2335	2745	2743.17	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	372	-4.08	2.01	12	0.02	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
140	20240603	140922	57	100.00	KONEX			N	N	N	N		N	3135	390	2	14.21	5434225	1981	62.89	2740	3155	2740	3155	2335	2745	2743.17	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	372	-4.08	2.01	12	0.02	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
141	20240603	130922	57	100.00	KONEX			N	N	N	N		N	3135	390	2	14.21	5434225	1981	62.89	2740	3155	2740	3155	2335	2745	2743.17	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	372	-4.08	2.01	12	0.02	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
142	20240603	120921	57	100.00	KONEX			N	N	N	N		N	3135	390	2	14.21	5434225	1981	62.89	2740	3155	2740	3155	2335	2745	2743.17	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	372	-4.08	2.01	12	0.02	-769.00	1558.00	6420	20240117	-51.17	2105	20240311	48.93	6420	-51.17	20240117	2105	48.93	20240311	6420	-51.17	20240117	2105	48.93	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
143	20240603	110915	57	100.00	KONEX			N	N	N	N		N	3155	410	1	14.94	5428340	1979	62.83	2740	3155	2740	3155	2335	2745	2742.97	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	375	-4.10	2.03	12	0.02	-769.00	1558.00	6420	20240117	-50.86	2105	20240311	49.88	6420	-50.86	20240117	2105	49.88	20240311	6420	-50.86	20240117	2105	49.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
144	20240603	100911	57	100.00	KONEX			N	N	N	N		N	3155	410	1	14.94	5428340	1979	62.83	2740	3155	2740	3155	2335	2745	2742.97	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	375	-4.10	2.03	12	0.02	-769.00	1558.00	6420	20240117	-50.86	2105	20240311	49.88	6420	-50.86	20240117	2105	49.88	20240311	6420	-50.86	20240117	2105	49.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
145	20240603	090911	57	100.00	KONEX			N	N	N	N		N	2740	-5	5	-0.18	27400	10	0.32	2740	2740	2740	3155	2335	2745	2740.00	0.00	0	0	2968	2856	2643	2531	2318	2912	2587	59	410	500	1640	5	1	11871408	325	-3.56	1.76	12	0.00	-769.00	1558.00	6420	20240117	-57.32	2105	20240311	30.17	6420	-57.32	20240117	2105	30.17	20240311	6420	-57.32	20240117	2105	30.17	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N