KissMeData/122830/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	160839	57	100.00	KONEX			N	N	N	N		N	3795	5	2	0.13	30020200	7910	67.75	3895	3895	3725	4355	3225	3790	3795.22	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1243	49.29	11.36	12	0.02	77.00	334.00	5290	20240304	-28.26	1060	20231013	258.02	5290	-28.26	20240304	1310	189.69	20240102	5290	-28.26	20240304	1060	258.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20240628	150852	57	100.00	KONEX			N	N	N	N		N	3735	-55	5	-1.45	27663585	7284	62.39	3895	3895	3725	4355	3225	3790	3797.86	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1223	48.51	11.18	12	0.02	77.00	334.00	5290	20240304	-29.40	1060	20231013	252.36	5290	-29.40	20240304	1310	185.11	20240102	5290	-29.40	20240304	1060	252.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20240628	140850	57	100.00	KONEX			N	N	N	N		N	3850	60	2	1.58	21364890	5615	48.09	3895	3895	3725	4355	3225	3790	3804.97	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1261	50.00	11.53	12	0.02	77.00	334.00	5290	20240304	-27.22	1060	20231013	263.21	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20240628	130850	57	100.00	KONEX			N	N	N	N		N	3750	-40	5	-1.06	15030440	3949	33.82	3895	3895	3725	4355	3225	3790	3806.14	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1228	48.70	11.23	12	0.01	77.00	334.00	5290	20240304	-29.11	1060	20231013	253.77	5290	-29.11	20240304	1310	186.26	20240102	5290	-29.11	20240304	1060	253.77	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20240628	120849	57	100.00	KONEX			N	N	N	N		N	3800	10	2	0.26	9594615	2509	21.49	3895	3895	3750	4355	3225	3790	3824.08	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1245	49.35	11.38	12	0.01	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20240628	110834	57	100.00	KONEX			N	N	N	N		N	3800	10	2	0.26	7712015	2007	17.19	3895	3895	3800	4355	3225	3790	3842.56	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1245	49.35	11.38	12	0.01	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20240628	100831	57	100.00	KONEX			N	N	N	N		N	3800	10	2	0.26	7712015	2007	17.19	3895	3895	3800	4355	3225	3790	3842.56	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1245	49.35	11.38	12	0.01	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20240628	090833	57	100.00	KONEX			N	N	N	N		N	3890	100	2	2.64	3889095	1001	8.57	3895	3895	3880	4355	3225	3790	3885.21	0.00	0	0	3990	3890	3790	3690	3590	3840	3640	33	565	100	2270	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20240627	160827	57	100.00	KONEX			N	N	N	N		N	3790	95	2	2.57	44106075	11675	27.50	3890	3890	3690	4245	3145	3695	3777.82	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1241	49.22	11.35	12	0.04	77.00	334.00	5290	20240304	-28.36	1060	20231013	257.55	5290	-28.36	20240304	1310	189.31	20240102	5290	-28.36	20240304	1060	257.55	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20240627	150833	57	100.00	KONEX			N	N	N	N		N	3790	95	2	2.57	41290105	10932	25.75	3890	3890	3690	4245	3145	3695	3776.99	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1241	49.22	11.35	12	0.03	77.00	334.00	5290	20240304	-28.36	1060	20231013	257.55	5290	-28.36	20240304	1310	189.31	20240102	5290	-28.36	20240304	1060	257.55	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20240627	140830	57	100.00	KONEX			N	N	N	N		N	3785	90	2	2.44	37047995	9812	23.12	3890	3890	3690	4245	3145	3695	3775.78	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1240	49.16	11.33	12	0.03	77.00	334.00	5290	20240304	-28.45	1060	20231013	257.08	5290	-28.45	20240304	1310	188.93	20240102	5290	-28.45	20240304	1060	257.08	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20240627	130830	57	100.00	KONEX			N	N	N	N		N	3795	100	2	2.71	31384190	8318	19.60	3890	3890	3690	4245	3145	3695	3773.05	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1243	49.29	11.36	12	0.03	77.00	334.00	5290	20240304	-28.26	1060	20231013	258.02	5290	-28.26	20240304	1310	189.69	20240102	5290	-28.26	20240304	1060	258.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20240627	120833	57	100.00	KONEX			N	N	N	N		N	3790	95	2	2.57	21384565	5680	13.38	3890	3890	3690	4245	3145	3695	3764.89	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1241	49.22	11.35	12	0.02	77.00	334.00	5290	20240304	-28.36	1060	20231013	257.55	5290	-28.36	20240304	1310	189.31	20240102	5290	-28.36	20240304	1060	257.55	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20240627	110832	57	100.00	KONEX			N	N	N	N		N	3800	105	2	2.84	18769685	4989	11.75	3890	3890	3690	4245	3145	3695	3762.21	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1245	49.35	11.38	12	0.02	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20240627	100832	57	100.00	KONEX			N	N	N	N		N	3785	90	2	2.44	12236665	3244	7.64	3890	3890	3690	4245	3145	3695	3772.09	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1240	49.16	11.33	12	0.01	77.00	334.00	5290	20240304	-28.45	1060	20231013	257.08	5290	-28.45	20240304	1310	188.93	20240102	5290	-28.45	20240304	1060	257.08	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20240627	090830	57	100.00	KONEX			N	N	N	N		N	3890	195	2	5.28	3890	1	0.00	3890	3890	3890	4245	3145	3695	3890.00	0.00	0	0	4138	3916	3768	3546	3398	3842	3472	33	550	100	2210	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20240626	160828	57	100.00	KONEX			N	N	N	N		N	3695	-155	5	-4.03	155272605	42448	144.37	3900	3990	3620	4425	3275	3850	3657.95	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1210	47.99	11.06	12	0.13	77.00	334.00	5290	20240304	-30.15	1060	20231013	248.58	5290	-30.15	20240304	1310	182.06	20240102	5290	-30.15	20240304	1060	248.58	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20240626	150831	57	100.00	KONEX			N	N	N	N		N	3695	-155	5	-4.03	137247175	37506	127.56	3900	3990	3620	4425	3275	3850	3659.34	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1210	47.99	11.06	12	0.11	77.00	334.00	5290	20240304	-30.15	1060	20231013	248.58	5290	-30.15	20240304	1310	182.06	20240102	5290	-30.15	20240304	1060	248.58	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20240626	140829	57	100.00	KONEX			N	N	N	N		N	3700	-150	5	-3.90	133128710	36374	123.71	3900	3990	3620	4425	3275	3850	3660.00	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1212	48.05	11.08	12	0.11	77.00	334.00	5290	20240304	-30.06	1060	20231013	249.06	5290	-30.06	20240304	1310	182.44	20240102	5290	-30.06	20240304	1060	249.06	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20240626	130831	57	100.00	KONEX			N	N	N	N		N	3620	-230	5	-5.97	115501240	31560	107.34	3900	3990	3620	4425	3275	3850	3659.74	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1186	47.01	10.84	12	0.10	77.00	334.00	5290	20240304	-31.57	1060	20231013	241.51	5290	-31.57	20240304	1310	176.34	20240102	5290	-31.57	20240304	1060	241.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20240626	120829	57	100.00	KONEX			N	N	N	N		N	3715	-135	5	-3.51	52319700	14165	48.18	3900	3990	3620	4425	3275	3850	3693.59	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1217	48.25	11.12	12	0.04	77.00	334.00	5290	20240304	-29.77	1060	20231013	250.47	5290	-29.77	20240304	1310	183.59	20240102	5290	-29.77	20240304	1060	250.47	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20240626	110830	57	100.00	KONEX			N	N	N	N		N	3705	-145	5	-3.77	36266950	9800	33.33	3900	3990	3630	4425	3275	3850	3700.71	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1213	48.12	11.09	12	0.03	77.00	334.00	5290	20240304	-29.96	1060	20231013	249.53	5290	-29.96	20240304	1310	182.82	20240102	5290	-29.96	20240304	1060	249.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20240626	100828	57	100.00	KONEX			N	N	N	N		N	3775	-75	5	-1.95	28743270	7740	26.32	3900	3990	3630	4425	3275	3850	3713.60	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1236	49.03	11.30	12	0.02	77.00	334.00	5290	20240304	-28.64	1060	20231013	256.13	5290	-28.64	20240304	1310	188.17	20240102	5290	-28.64	20240304	1060	256.13	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20240626	090830	57	100.00	KONEX			N	N	N	N		N	3890	40	2	1.04	58240	15	0.05	3900	3990	3730	4425	3275	3850	3882.67	0.00	0	0	4223	4036	3793	3606	3363	3915	3485	33	575	100	2310	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20240625	160828	57	100.00	KONEX			N	N	N	N		N	3850	35	2	0.92	107706890	29403	118.35	3980	3980	3550	4385	3245	3815	3663.13	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1261	50.00	11.53	12	0.09	77.00	334.00	5290	20240304	-27.22	1060	20231013	263.21	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20240625	150825	57	100.00	KONEX			N	N	N	N		N	3880	65	2	1.70	107514390	29353	118.15	3980	3980	3550	4385	3245	3815	3662.81	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1271	50.39	11.62	12	0.09	77.00	334.00	5290	20240304	-26.65	1060	20231013	266.04	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20240625	140828	57	100.00	KONEX			N	N	N	N		N	3695	-120	5	-3.15	101909595	27864	112.16	3980	3980	3550	4385	3245	3815	3657.39	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1210	47.99	11.06	12	0.09	77.00	334.00	5290	20240304	-30.15	1060	20231013	248.58	5290	-30.15	20240304	1310	182.06	20240102	5290	-30.15	20240304	1060	248.58	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20240625	130829	57	100.00	KONEX			N	N	N	N		N	3680	-135	5	-3.54	99569405	27223	109.58	3980	3980	3550	4385	3245	3815	3657.55	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1205	47.79	11.02	12	0.08	77.00	334.00	5290	20240304	-30.43	1060	20231013	247.17	5290	-30.43	20240304	1310	180.92	20240102	5290	-30.43	20240304	1060	247.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20240625	120832	57	100.00	KONEX			N	N	N	N		N	3680	-135	5	-3.54	91265545	24949	100.42	3980	3980	3550	4385	3245	3815	3658.08	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1205	47.79	11.02	12	0.08	77.00	334.00	5290	20240304	-30.43	1060	20231013	247.17	5290	-30.43	20240304	1310	180.92	20240102	5290	-30.43	20240304	1060	247.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20240625	110830	57	100.00	KONEX			N	N	N	N		N	3695	-120	5	-3.15	49694170	13440	54.10	3980	3980	3600	4385	3245	3815	3697.48	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1210	47.99	11.06	12	0.04	77.00	334.00	5290	20240304	-30.15	1060	20231013	248.58	5290	-30.15	20240304	1310	182.06	20240102	5290	-30.15	20240304	1060	248.58	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20240625	100828	57	100.00	KONEX			N	N	N	N		N	3750	-65	5	-1.70	597885	157	0.63	3980	3980	3735	4385	3245	3815	3808.18	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1228	48.70	11.23	12	0.00	77.00	334.00	5290	20240304	-29.11	1060	20231013	253.77	5290	-29.11	20240304	1310	186.26	20240102	5290	-29.11	20240304	1060	253.77	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20240625	090828	57	100.00	KONEX			N	N	N	N		N	3915	100	2	2.62	182355	48	0.19	3980	3980	3780	4385	3245	3815	3799.06	0.00	0	0	4091	3952	3851	3712	3611	3902	3662	33	570	100	2280	5	1	32751985	1282	50.84	11.72	12	0.00	77.00	334.00	5290	20240304	-25.99	1060	20231013	269.34	5290	-25.99	20240304	1310	198.85	20240102	5290	-25.99	20240304	1060	269.34	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20240624	160825	57	100.00	KONEX			N	N	N	N		N	3815	-60	5	-1.55	93984310	24844	364.39	3990	3990	3750	4455	3295	3875	3782.98	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1249	49.55	11.42	12	0.08	77.00	334.00	5290	20240304	-27.88	1060	20231013	259.91	5290	-27.88	20240304	1310	191.22	20240102	5290	-27.88	20240304	1060	259.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20240624	150825	57	100.00	KONEX			N	N	N	N		N	3825	-50	5	-1.29	90177605	23837	349.62	3990	3990	3750	4455	3295	3875	3783.09	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1253	49.68	11.45	12	0.07	77.00	334.00	5290	20240304	-27.69	1060	20231013	260.85	5290	-27.69	20240304	1310	191.98	20240102	5290	-27.69	20240304	1060	260.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20240624	140826	57	100.00	KONEX			N	N	N	N		N	3850	-25	5	-0.65	44998630	11817	173.32	3990	3990	3760	4455	3295	3875	3807.96	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1261	50.00	11.53	12	0.04	77.00	334.00	5290	20240304	-27.22	1060	20231013	263.21	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20240624	130824	57	100.00	KONEX			N	N	N	N		N	3870	-5	5	-0.13	36775750	9638	141.36	3990	3990	3760	4455	3295	3875	3815.70	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1268	50.26	11.59	12	0.03	77.00	334.00	5290	20240304	-26.84	1060	20231013	265.09	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1060	265.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20240624	120825	57	100.00	KONEX			N	N	N	N		N	3875	0	3	0.00	13600080	3541	51.94	3990	3990	3760	4455	3295	3875	3840.75	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1269	50.32	11.60	12	0.01	77.00	334.00	5290	20240304	-26.75	1060	20231013	265.57	5290	-26.75	20240304	1310	195.80	20240102	5290	-26.75	20240304	1060	265.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20240624	110828	57	100.00	KONEX			N	N	N	N		N	3885	10	2	0.26	10194955	2661	39.03	3990	3990	3760	4455	3295	3875	3831.25	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1272	50.45	11.63	12	0.01	77.00	334.00	5290	20240304	-26.56	1060	20231013	266.51	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20240624	100825	57	100.00	KONEX			N	N	N	N		N	3895	20	2	0.52	6140900	1593	23.36	3990	3990	3845	4455	3295	3875	3854.93	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1276	50.58	11.66	12	0.00	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20240624	090826	57	100.00	KONEX			N	N	N	N		N	3985	110	2	2.84	31225	8	0.12	3990	3990	3875	4455	3295	3875	3903.12	0.00	0	0	4145	4010	3855	3720	3565	3932	3642	33	580	100	2320	5	1	32751985	1305	51.75	11.93	12	0.00	77.00	334.00	5290	20240304	-24.67	1060	20231013	275.94	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1060	275.94	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20240621	160758	57	100.00	KONEX			N	N	N	N		N	3875	-15	5	-0.39	25875225	6818	27.97	3900	3990	3700	4470	3310	3890	3795.13	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1269	50.32	11.60	12	0.02	77.00	334.00	5290	20240304	-26.75	1060	20231013	265.57	5290	-26.75	20240304	1310	195.80	20240102	5290	-26.75	20240304	1060	265.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20240621	150758	57	100.00	KONEX			N	N	N	N		N	3880	-10	5	-0.26	22111875	5848	23.99	3900	3990	3700	4470	3310	3890	3781.10	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1271	50.39	11.62	12	0.02	77.00	334.00	5290	20240304	-26.65	1060	20231013	266.04	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20240621	140757	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	21331990	5647	23.16	3900	3990	3700	4470	3310	3890	3777.58	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.02	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20240621	130759	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	21331990	5647	23.16	3900	3990	3700	4470	3310	3890	3777.58	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.02	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20240621	120802	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	21331990	5647	23.16	3900	3990	3700	4470	3310	3890	3777.58	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.02	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20240621	110758	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	20023270	5311	21.78	3900	3990	3700	4470	3310	3890	3770.15	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.02	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20240621	100756	57	100.00	KONEX			N	N	N	N		N	3930	40	2	1.03	15669490	4193	17.20	3900	3990	3700	4470	3310	3890	3737.06	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1287	51.04	11.77	12	0.01	77.00	334.00	5290	20240304	-25.71	1060	20231013	270.75	5290	-25.71	20240304	1310	200.00	20240102	5290	-25.71	20240304	1060	270.75	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20240621	090801	57	100.00	KONEX			N	N	N	N		N	3990	100	2	2.57	62890	16	0.07	3900	3990	3900	4470	3310	3890	3930.62	0.00	0	0	4163	4026	3863	3726	3563	3945	3645	33	580	100	2330	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20240620	160755	57	100.00	KONEX			N	N	N	N		N	3890	5	2	0.13	92173025	24380	270.02	4000	4000	3700	4465	3305	3885	3780.68	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1274	50.52	11.65	12	0.07	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20240620	150756	57	100.00	KONEX			N	N	N	N		N	3890	5	2	0.13	91718415	24263	268.72	4000	4000	3700	4465	3305	3885	3780.18	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1274	50.52	11.65	12	0.07	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20240620	140757	57	100.00	KONEX			N	N	N	N		N	3900	15	2	0.39	91710630	24261	268.70	4000	4000	3700	4465	3305	3885	3780.17	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1277	50.65	11.68	12	0.07	77.00	334.00	5290	20240304	-26.28	1060	20231013	267.92	5290	-26.28	20240304	1310	197.71	20240102	5290	-26.28	20240304	1060	267.92	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20240620	130756	57	100.00	KONEX			N	N	N	N		N	3850	-35	5	-0.90	81443145	21581	239.02	4000	4000	3700	4465	3305	3885	3773.84	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1261	50.00	11.53	12	0.07	77.00	334.00	5290	20240304	-27.22	1060	20231013	263.21	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20240620	120755	57	100.00	KONEX			N	N	N	N		N	3845	-40	5	-1.03	80890000	21437	237.42	4000	4000	3700	4465	3305	3885	3773.38	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1259	49.94	11.51	12	0.07	77.00	334.00	5290	20240304	-27.32	1060	20231013	262.74	5290	-27.32	20240304	1310	193.51	20240102	5290	-27.32	20240304	1060	262.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20240620	110758	57	100.00	KONEX			N	N	N	N		N	3800	-85	5	-2.19	79877970	21175	234.52	4000	4000	3700	4465	3305	3885	3772.28	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1245	49.35	11.38	12	0.06	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20240620	100755	57	100.00	KONEX			N	N	N	N		N	3965	80	2	2.06	11777840	3059	33.88	4000	4000	3845	4465	3305	3885	3850.23	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1299	51.49	11.87	12	0.01	77.00	334.00	5290	20240304	-25.05	1060	20231013	274.06	5290	-25.05	20240304	1310	202.67	20240102	5290	-25.05	20240304	1060	274.06	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20240620	090801	57	100.00	KONEX			N	N	N	N		N	4000	115	2	2.96	4000	1	0.01	4000	4000	4000	4465	3305	3885	4000.00	0.00	0	0	4081	3982	3891	3792	3701	3937	3747	33	580	100	2330	5	1	32751985	1310	51.95	11.98	12	0.00	77.00	334.00	5290	20240304	-24.39	1060	20231013	277.36	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1060	277.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20240619	160753	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	34379770	9029	43.05	3980	3990	3800	4475	3315	3895	3807.71	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1272	50.45	11.63	12	0.03	77.00	334.00	5290	20240304	-26.56	1060	20231013	266.51	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20240619	150751	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	34379770	9029	43.05	3980	3990	3800	4475	3315	3895	3807.71	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1272	50.45	11.63	12	0.03	77.00	334.00	5290	20240304	-26.56	1060	20231013	266.51	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20240619	140758	57	100.00	KONEX			N	N	N	N		N	3885	-10	5	-0.26	34379770	9029	43.05	3980	3990	3800	4475	3315	3895	3807.71	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1272	50.45	11.63	12	0.03	77.00	334.00	5290	20240304	-26.56	1060	20231013	266.51	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20240619	130749	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	16797135	4404	21.00	3980	3990	3800	4475	3315	3895	3814.06	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.01	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20240619	120751	57	100.00	KONEX			N	N	N	N		N	3895	0	3	0.00	10088015	2639	12.58	3980	3990	3800	4475	3315	3895	3822.67	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.01	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20240619	110753	57	100.00	KONEX			N	N	N	N		N	3900	5	2	0.13	401835	102	0.49	3980	3990	3855	4475	3315	3895	3939.56	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1277	50.65	11.68	12	0.00	77.00	334.00	5290	20240304	-26.28	1060	20231013	267.92	5290	-26.28	20240304	1310	197.71	20240102	5290	-26.28	20240304	1060	267.92	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20240619	100754	57	100.00	KONEX			N	N	N	N		N	3925	30	2	0.77	242595	61	0.29	3980	3990	3925	4475	3315	3895	3976.97	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1286	50.97	11.75	12	0.00	77.00	334.00	5290	20240304	-25.80	1060	20231013	270.28	5290	-25.80	20240304	1310	199.62	20240102	5290	-25.80	20240304	1060	270.28	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20240619	090800	57	100.00	KONEX			N	N	N	N		N	3990	95	2	2.44	222890	56	0.27	3980	3990	3980	4475	3315	3895	3980.18	0.00	0	0	3965	3930	3890	3855	3815	3910	3835	33	580	100	2330	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20240618	160747	57	100.00	KONEX			N	N	N	N		N	3895	-25	5	-0.64	81735970	20975	214.51	3920	3925	3850	4505	3335	3920	3896.83	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1276	50.58	11.66	12	0.06	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20240618	150747	57	100.00	KONEX			N	N	N	N		N	3890	-30	5	-0.77	80732270	20717	211.87	3920	3925	3850	4505	3335	3920	3896.91	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1274	50.52	11.65	12	0.06	77.00	334.00	5290	20240304	-26.47	1060	20231013	266.98	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20240618	140749	57	100.00	KONEX			N	N	N	N		N	3915	-5	5	-0.13	72164635	18507	189.27	3920	3925	3850	4505	3335	3920	3899.32	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1282	50.84	11.72	12	0.06	77.00	334.00	5290	20240304	-25.99	1060	20231013	269.34	5290	-25.99	20240304	1310	198.85	20240102	5290	-25.99	20240304	1060	269.34	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20240618	130752	57	100.00	KONEX			N	N	N	N		N	3915	-5	5	-0.13	72164635	18507	189.27	3920	3925	3850	4505	3335	3920	3899.32	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1282	50.84	11.72	12	0.06	77.00	334.00	5290	20240304	-25.99	1060	20231013	269.34	5290	-25.99	20240304	1310	198.85	20240102	5290	-25.99	20240304	1060	269.34	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20240618	120752	57	100.00	KONEX			N	N	N	N		N	3920	0	3	0.00	66147285	16970	173.55	3920	3925	3850	4505	3335	3920	3897.90	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1284	50.91	11.74	12	0.05	77.00	334.00	5290	20240304	-25.90	1060	20231013	269.81	5290	-25.90	20240304	1310	199.24	20240102	5290	-25.90	20240304	1060	269.81	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20240618	110749	57	100.00	KONEX			N	N	N	N		N	3920	0	3	0.00	61149285	15695	160.51	3920	3925	3850	4505	3335	3920	3896.10	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1284	50.91	11.74	12	0.05	77.00	334.00	5290	20240304	-25.90	1060	20231013	269.81	5290	-25.90	20240304	1310	199.24	20240102	5290	-25.90	20240304	1060	269.81	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20240618	100749	57	100.00	KONEX			N	N	N	N		N	3925	5	2	0.13	54095865	13869	141.84	3920	3925	3850	4505	3335	3920	3900.49	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1286	50.97	11.75	12	0.04	77.00	334.00	5290	20240304	-25.80	1060	20231013	270.28	5290	-25.80	20240304	1310	199.62	20240102	5290	-25.80	20240304	1060	270.28	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20240618	090757	57	100.00	KONEX			N	N	N	N		N	3900	-20	5	-0.51	7864500	2042	20.88	3920	3920	3850	4505	3335	3920	3851.37	0.00	0	0	4200	4060	3955	3815	3710	4007	3762	33	585	100	2350	5	1	32751985	1277	50.65	11.68	12	0.01	77.00	334.00	5290	20240304	-26.28	1060	20231013	267.92	5290	-26.28	20240304	1310	197.71	20240102	5290	-26.28	20240304	1060	267.92	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20240617	160744	57	100.00	KONEX			N	N	N	N		N	3920	-55	5	-1.38	37939160	9778	31.00	4095	4095	3850	4570	3380	3975	3880.05	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1284	50.91	11.74	12	0.03	77.00	334.00	5290	20240304	-25.90	1060	20231013	269.81	5290	-25.90	20240304	1310	199.24	20240102	5290	-25.90	20240304	1060	269.81	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20240617	150749	57	100.00	KONEX			N	N	N	N		N	3920	-55	5	-1.38	37939160	9778	31.00	4095	4095	3850	4570	3380	3975	3880.05	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1284	50.91	11.74	12	0.03	77.00	334.00	5290	20240304	-25.90	1060	20231013	269.81	5290	-25.90	20240304	1310	199.24	20240102	5290	-25.90	20240304	1060	269.81	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20240617	140741	57	100.00	KONEX			N	N	N	N		N	3915	-60	5	-1.51	29905575	7726	24.49	4095	4095	3850	4570	3380	3975	3870.77	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1282	50.84	11.72	12	0.02	77.00	334.00	5290	20240304	-25.99	1060	20231013	269.34	5290	-25.99	20240304	1310	198.85	20240102	5290	-25.99	20240304	1060	269.34	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20240617	130740	57	100.00	KONEX			N	N	N	N		N	3900	-75	5	-1.89	29198775	7545	23.92	4095	4095	3850	4570	3380	3975	3869.95	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1277	50.65	11.68	12	0.02	77.00	334.00	5290	20240304	-26.28	1060	20231013	267.92	5290	-26.28	20240304	1310	197.71	20240102	5290	-26.28	20240304	1060	267.92	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20240617	120742	57	100.00	KONEX			N	N	N	N		N	3925	-50	5	-1.26	28882875	7464	23.66	4095	4095	3850	4570	3380	3975	3869.62	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1286	50.97	11.75	12	0.02	77.00	334.00	5290	20240304	-25.80	1060	20231013	270.28	5290	-25.80	20240304	1310	199.62	20240102	5290	-25.80	20240304	1060	270.28	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20240617	110735	57	100.00	KONEX			N	N	N	N		N	3925	-50	5	-1.26	25375395	6564	20.81	4095	4095	3850	4570	3380	3975	3865.84	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1286	50.97	11.75	12	0.02	77.00	334.00	5290	20240304	-25.80	1060	20231013	270.28	5290	-25.80	20240304	1310	199.62	20240102	5290	-25.80	20240304	1060	270.28	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20240617	100736	57	100.00	KONEX			N	N	N	N		N	3935	-40	5	-1.01	25219360	6524	20.68	4095	4095	3850	4570	3380	3975	3865.63	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1289	51.10	11.78	12	0.02	77.00	334.00	5290	20240304	-25.61	1060	20231013	271.23	5290	-25.61	20240304	1310	200.38	20240102	5290	-25.61	20240304	1060	271.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20240617	090742	57	100.00	KONEX			N	N	N	N		N	4095	120	2	3.02	4095	1	0.00	4095	4095	4095	4570	3380	3975	4095.00	0.00	0	0	4105	4040	3945	3880	3785	3992	3832	33	595	100	2380	5	1	32751985	1341	53.18	12.26	12	0.00	77.00	334.00	5290	20240304	-22.59	1060	20231013	286.32	5290	-22.59	20240304	1310	212.60	20240102	5290	-22.59	20240304	1060	286.32	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20240614	160635	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	124188850	31542	82.11	3990	4010	3850	4585	3395	3990	3937.25	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1302	51.62	11.90	12	0.10	77.00	334.00	5290	20240304	-24.86	1060	20231013	275.00	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1060	275.00	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20240614	150637	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	93265275	23513	61.21	3990	4010	3850	4585	3395	3990	3966.54	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1307	51.82	11.95	12	0.07	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20240614	140636	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	82011010	20683	53.85	3990	4010	3850	4585	3395	3990	3965.14	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1307	51.82	11.95	12	0.06	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20240614	130635	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	70098620	17642	45.93	3990	4010	3850	4585	3395	3990	3973.39	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1307	51.82	11.95	12	0.05	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20240614	120641	57	100.00	KONEX			N	N	N	N		N	3950	-40	5	-1.00	52193060	13103	34.11	3990	4010	3850	4585	3395	3990	3983.29	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1294	51.30	11.83	12	0.04	77.00	334.00	5290	20240304	-25.33	1060	20231013	272.64	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1060	272.64	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20240614	110728	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	50613810	12703	33.07	3990	4010	3850	4585	3395	3990	3984.40	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1302	51.62	11.90	12	0.04	77.00	334.00	5290	20240304	-24.86	1060	20231013	275.00	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1060	275.00	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20240614	100726	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	46013420	11536	30.03	3990	4010	3980	4585	3395	3990	3988.68	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1310	51.95	11.98	12	0.04	77.00	334.00	5290	20240304	-24.39	1060	20231013	277.36	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1060	277.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20240614	090731	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	905730	227	0.59	3990	3990	3990	4585	3395	3990	3990.00	0.00	0	0	4183	4086	3903	3806	3623	4135	3855	33	595	100	2390	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20240613	160720	57	100.00	KONEX			N	N	N	N		N	3990	180	2	4.72	147182090	38412	337.75	3750	4000	3720	4380	3240	3810	3831.67	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1307	51.82	11.95	12	0.12	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20240613	150733	57	100.00	KONEX			N	N	N	N		N	3990	180	2	4.72	130977090	34341	301.95	3750	4000	3720	4380	3240	3810	3814.02	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1307	51.82	11.95	12	0.10	77.00	334.00	5290	20240304	-24.57	1060	20231013	276.42	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20240613	140726	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	80795675	21355	187.77	3750	3835	3720	4380	3240	3810	3783.45	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.07	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20240613	130725	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	43746275	11610	102.08	3750	3835	3720	4380	3240	3810	3767.98	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.04	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20240613	120727	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	42309875	11232	98.76	3750	3835	3720	4380	3240	3810	3766.90	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.03	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20240613	110720	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	41755800	11086	97.48	3750	3835	3720	4380	3240	3810	3766.53	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.03	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20240613	100720	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	28385155	7548	66.37	3750	3835	3720	4380	3240	3810	3760.62	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.02	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20240613	090729	57	100.00	KONEX			N	N	N	N		N	3835	25	2	0.66	18835	5	0.04	3750	3835	3750	4380	3240	3810	3767.00	0.00	0	0	3936	3872	3826	3762	3716	3850	3740	33	570	100	2280	5	1	32751985	1256	49.81	11.48	12	0.00	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20240612	160714	57	100.00	KONEX			N	N	N	N		N	3810	10	2	0.26	43188235	11373	47.09	3890	3890	3780	4370	3230	3800	3797.44	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.03	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20240612	150725	57	100.00	KONEX			N	N	N	N		N	3810	10	2	0.26	43146325	11362	47.04	3890	3890	3780	4370	3230	3800	3797.42	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.03	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20240612	140718	57	100.00	KONEX			N	N	N	N		N	3790	-10	5	-0.26	24939145	6558	27.15	3890	3890	3780	4370	3230	3800	3802.86	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1241	49.22	11.35	12	0.02	77.00	334.00	5290	20240304	-28.36	1060	20231013	257.55	5290	-28.36	20240304	1310	189.31	20240102	5290	-28.36	20240304	1060	257.55	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20240612	130721	57	100.00	KONEX			N	N	N	N		N	3790	-10	5	-0.26	23688445	6228	25.78	3890	3890	3780	4370	3230	3800	3803.54	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1241	49.22	11.35	12	0.02	77.00	334.00	5290	20240304	-28.36	1060	20231013	257.55	5290	-28.36	20240304	1310	189.31	20240102	5290	-28.36	20240304	1060	257.55	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20240612	120716	57	100.00	KONEX			N	N	N	N		N	3810	10	2	0.26	16038065	4206	17.41	3890	3890	3800	4370	3230	3800	3813.14	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.01	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20240612	110717	57	100.00	KONEX			N	N	N	N		N	3810	10	2	0.26	12868335	3372	13.96	3890	3890	3800	4370	3230	3800	3816.23	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.01	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20240612	100719	57	100.00	KONEX			N	N	N	N		N	3845	45	2	1.18	8649100	2262	9.36	3890	3890	3810	4370	3230	3800	3823.65	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1259	49.94	11.51	12	0.01	77.00	334.00	5290	20240304	-27.32	1060	20231013	262.74	5290	-27.32	20240304	1310	193.51	20240102	5290	-27.32	20240304	1060	262.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20240612	090719	57	100.00	KONEX			N	N	N	N		N	3880	80	2	2.11	11650	3	0.01	3890	3890	3880	4370	3230	3800	3883.33	0.00	0	0	3966	3882	3806	3722	3646	3845	3685	33	570	100	2280	5	1	32751985	1271	50.39	11.62	12	0.00	77.00	334.00	5290	20240304	-26.65	1060	20231013	266.04	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20240610	160711	57	100.00	KONEX			N	N	N	N		N	3800	-5	5	-0.13	36388500	9570	57.84	3970	3970	3780	4375	3235	3805	3802.35	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.03	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20240610	150719	57	100.00	KONEX			N	N	N	N		N	3795	-10	5	-0.26	35430900	9318	56.32	3970	3970	3780	4375	3235	3805	3802.41	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1243	49.29	11.36	12	0.03	77.00	334.00	5290	20240304	-28.26	1060	20231013	258.02	5290	-28.26	20240304	1310	189.69	20240102	5290	-28.26	20240304	1060	258.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20240610	140714	57	100.00	KONEX			N	N	N	N		N	3800	-5	5	-0.13	34091260	8965	54.18	3970	3970	3780	4375	3235	3805	3802.71	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.03	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20240610	130712	57	100.00	KONEX			N	N	N	N		N	3810	5	2	0.13	29259360	7693	46.49	3970	3970	3780	4375	3235	3805	3803.37	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.02	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20240610	120713	57	100.00	KONEX			N	N	N	N		N	3820	15	2	0.39	9879375	2586	15.63	3970	3970	3800	4375	3235	3805	3820.33	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1251	49.61	11.44	12	0.01	77.00	334.00	5290	20240304	-27.79	1060	20231013	260.38	5290	-27.79	20240304	1310	191.60	20240102	5290	-27.79	20240304	1060	260.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20240610	110716	57	100.00	KONEX			N	N	N	N		N	3820	15	2	0.39	9879375	2586	15.63	3970	3970	3800	4375	3235	3805	3820.33	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1251	49.61	11.44	12	0.01	77.00	334.00	5290	20240304	-27.79	1060	20231013	260.38	5290	-27.79	20240304	1310	191.60	20240102	5290	-27.79	20240304	1060	260.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20240610	100713	57	100.00	KONEX			N	N	N	N		N	3945	140	2	3.68	3516365	913	5.52	3970	3970	3850	4375	3235	3805	3851.44	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1292	51.23	11.81	12	0.00	77.00	334.00	5290	20240304	-25.43	1060	20231013	272.17	5290	-25.43	20240304	1310	201.15	20240102	5290	-25.43	20240304	1060	272.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20240610	090719	57	100.00	KONEX			N	N	N	N		N	3970	165	2	4.34	3970	1	0.01	3970	3970	3970	4375	3235	3805	3970.00	0.00	0	0	4058	3931	3823	3696	3588	3995	3760	33	570	100	2280	5	1	32751985	1300	51.56	11.89	12	0.00	77.00	334.00	5290	20240304	-24.95	1060	20231013	274.53	5290	-24.95	20240304	1310	203.05	20240102	5290	-24.95	20240304	1060	274.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20240607	160737	57	100.00	KONEX			N	N	N	N		N	3805	-30	5	-0.78	63491895	16546	84.09	3715	3950	3715	4410	3260	3835	3837.30	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1246	49.42	11.39	12	0.05	77.00	334.00	5290	20240304	-28.07	1060	20231013	258.96	5290	-28.07	20240304	1310	190.46	20240102	5290	-28.07	20240304	1060	258.96	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20240607	150743	57	100.00	KONEX			N	N	N	N		N	3805	-30	5	-0.78	63491895	16546	84.09	3715	3950	3715	4410	3260	3835	3837.30	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1246	49.42	11.39	12	0.05	77.00	334.00	5290	20240304	-28.07	1060	20231013	258.96	5290	-28.07	20240304	1310	190.46	20240102	5290	-28.07	20240304	1060	258.96	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20240607	140737	57	100.00	KONEX			N	N	N	N		N	3810	-25	5	-0.65	61475600	16015	81.39	3715	3950	3715	4410	3260	3835	3838.63	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1248	49.48	11.41	12	0.05	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20240607	130732	57	100.00	KONEX			N	N	N	N		N	3810	-25	5	-0.65	39034135	10122	51.44	3715	3950	3715	4410	3260	3835	3856.37	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1248	49.48	11.41	12	0.03	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20240607	120738	57	100.00	KONEX			N	N	N	N		N	3810	-25	5	-0.65	38119810	9882	50.22	3715	3950	3715	4410	3260	3835	3857.50	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1248	49.48	11.41	12	0.03	77.00	334.00	5290	20240304	-27.98	1060	20231013	259.43	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20240607	110728	57	100.00	KONEX			N	N	N	N		N	3805	-30	5	-0.78	26619925	6862	34.87	3715	3950	3715	4410	3260	3835	3879.32	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1246	49.42	11.39	12	0.02	77.00	334.00	5290	20240304	-28.07	1060	20231013	258.96	5290	-28.07	20240304	1310	190.46	20240102	5290	-28.07	20240304	1060	258.96	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20240607	100738	57	100.00	KONEX			N	N	N	N		N	3895	60	2	1.56	7065795	1851	9.41	3715	3950	3715	4410	3260	3835	3817.29	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1276	50.58	11.66	12	0.01	77.00	334.00	5290	20240304	-26.37	1060	20231013	267.45	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20240607	090736	57	100.00	KONEX			N	N	N	N		N	3925	90	2	2.35	2450200	651	3.31	3715	3950	3715	4410	3260	3835	3763.75	0.00	0	0	3945	3890	3835	3780	3725	3862	3752	33	575	100	2300	5	1	32751985	1286	50.97	11.75	12	0.00	77.00	334.00	5290	20240304	-25.80	1060	20231013	270.28	5290	-25.80	20240304	1310	199.62	20240102	5290	-25.80	20240304	1060	270.28	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20240605	160735	57	100.00	KONEX			N	N	N	N		N	3835	-20	5	-0.52	75132830	19676	243.21	3890	3890	3780	4430	3280	3855	3818.50	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1256	49.81	11.48	12	0.06	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20240605	150731	57	100.00	KONEX			N	N	N	N		N	3835	-20	5	-0.52	75132830	19676	243.21	3890	3890	3780	4430	3280	3855	3818.50	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1256	49.81	11.48	12	0.06	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20240605	140734	57	100.00	KONEX			N	N	N	N		N	3835	-20	5	-0.52	62997795	16506	204.03	3890	3890	3780	4430	3280	3855	3816.66	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1256	49.81	11.48	12	0.05	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20240605	130734	57	100.00	KONEX			N	N	N	N		N	3835	-20	5	-0.52	62997795	16506	204.03	3890	3890	3780	4430	3280	3855	3816.66	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1256	49.81	11.48	12	0.05	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20240605	120731	57	100.00	KONEX			N	N	N	N		N	3835	-20	5	-0.52	46688110	12245	151.36	3890	3890	3780	4430	3280	3855	3812.83	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1256	49.81	11.48	12	0.04	77.00	334.00	5290	20240304	-27.50	1060	20231013	261.79	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1060	261.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20240605	110732	57	100.00	KONEX			N	N	N	N		N	3860	5	2	0.13	28813575	7535	93.14	3890	3890	3800	4430	3280	3855	3823.96	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1264	50.13	11.56	12	0.02	77.00	334.00	5290	20240304	-27.03	1060	20231013	264.15	5290	-27.03	20240304	1310	194.66	20240102	5290	-27.03	20240304	1060	264.15	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20240605	100732	57	100.00	KONEX			N	N	N	N		N	3830	-25	5	-0.65	25870475	6770	83.68	3890	3890	3800	4430	3280	3855	3821.34	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1254	49.74	11.47	12	0.02	77.00	334.00	5290	20240304	-27.60	1060	20231013	261.32	5290	-27.60	20240304	1310	192.37	20240102	5290	-27.60	20240304	1060	261.32	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20240605	090731	57	100.00	KONEX			N	N	N	N		N	3800	-55	5	-1.43	7951020	2092	25.86	3890	3890	3800	4430	3280	3855	3800.68	0.00	0	0	3941	3897	3856	3812	3771	3920	3835	33	575	100	2310	5	1	32751985	1245	49.35	11.38	12	0.01	77.00	334.00	5290	20240304	-28.17	1060	20231013	258.49	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20240604	160726	57	100.00	KONEX			N	N	N	N		N	3855	-15	5	-0.39	31170440	8090	82.10	3850	3900	3815	4450	3290	3870	3852.96	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1263	50.06	11.54	12	0.02	77.00	334.00	5290	20240304	-27.13	1052	20230526	266.44	5290	-27.13	20240304	1310	194.27	20240102	5290	-27.13	20240304	1060	263.68	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20240604	150726	57	100.00	KONEX			N	N	N	N		N	3875	5	2	0.13	25707720	6663	67.62	3850	3900	3815	4450	3290	3870	3858.28	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1269	50.32	11.60	12	0.02	77.00	334.00	5290	20240304	-26.75	1052	20230526	268.35	5290	-26.75	20240304	1310	195.80	20240102	5290	-26.75	20240304	1060	265.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20240604	140727	57	100.00	KONEX			N	N	N	N		N	3880	10	2	0.26	23778845	6162	62.53	3850	3900	3815	4450	3290	3870	3858.95	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1271	50.39	11.62	12	0.02	77.00	334.00	5290	20240304	-26.65	1052	20230526	268.82	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20240604	130725	57	100.00	KONEX			N	N	N	N		N	3815	-55	5	-1.42	19786825	5132	52.08	3850	3900	3815	4450	3290	3870	3855.58	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1249	49.55	11.42	12	0.02	77.00	334.00	5290	20240304	-27.88	1052	20230526	262.64	5290	-27.88	20240304	1310	191.22	20240102	5290	-27.88	20240304	1060	259.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20240604	120723	57	100.00	KONEX			N	N	N	N		N	3880	10	2	0.26	13486360	3490	35.42	3850	3900	3845	4450	3290	3870	3864.29	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1271	50.39	11.62	12	0.01	77.00	334.00	5290	20240304	-26.65	1052	20230526	268.82	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20240604	110721	57	100.00	KONEX			N	N	N	N		N	3880	10	2	0.26	10142110	2621	26.60	3850	3900	3845	4450	3290	3870	3869.56	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1271	50.39	11.62	12	0.01	77.00	334.00	5290	20240304	-26.65	1052	20230526	268.82	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20240604	100723	57	100.00	KONEX			N	N	N	N		N	3890	20	2	0.52	8536090	2208	22.41	3850	3900	3845	4450	3290	3870	3865.98	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1274	50.52	11.65	12	0.01	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20240604	090723	57	100.00	KONEX			N	N	N	N		N	3890	20	2	0.52	61850	16	0.16	3850	3900	3850	4450	3290	3870	3865.62	0.00	0	0	4113	3991	3873	3751	3633	3932	3692	33	580	100	2320	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20240603	160715	57	100.00	KONEX			N	N	N	N		N	3870	50	2	1.31	38790380	9854	139.32	3995	3995	3755	4390	3250	3820	3936.51	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1268	50.26	11.59	12	0.03	77.00	334.00	5290	20240304	-26.84	1052	20230526	267.87	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1060	265.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20240603	150716	57	100.00	KONEX			N	N	N	N		N	3875	55	2	1.44	38662670	9821	138.85	3995	3995	3755	4390	3250	3820	3936.73	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1269	50.32	11.60	12	0.03	77.00	334.00	5290	20240304	-26.75	1052	20230526	268.35	5290	-26.75	20240304	1310	195.80	20240102	5290	-26.75	20240304	1060	265.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20240603	140714	57	100.00	KONEX			N	N	N	N		N	3880	60	2	1.57	32771975	8300	117.35	3995	3995	3755	4390	3250	3820	3948.43	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1271	50.39	11.62	12	0.03	77.00	334.00	5290	20240304	-26.65	1052	20230526	268.82	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1060	266.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20240603	130716	57	100.00	KONEX			N	N	N	N		N	3885	65	2	1.70	32768095	8299	117.33	3995	3995	3755	4390	3250	3820	3948.44	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1272	50.45	11.63	12	0.03	77.00	334.00	5290	20240304	-26.56	1052	20230526	269.30	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20240603	120715	57	100.00	KONEX			N	N	N	N		N	3920	100	2	2.62	32736925	8291	117.22	3995	3995	3755	4390	3250	3820	3948.49	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1284	50.91	11.74	12	0.03	77.00	334.00	5290	20240304	-25.90	1052	20230526	272.62	5290	-25.90	20240304	1310	199.24	20240102	5290	-25.90	20240304	1060	269.81	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20240603	110710	57	100.00	KONEX			N	N	N	N		N	3950	130	2	3.40	30866300	7802	110.31	3995	3995	3755	4390	3250	3820	3956.20	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1294	51.30	11.83	12	0.02	77.00	334.00	5290	20240304	-25.33	1052	20230526	275.48	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1060	272.64	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20240603	100708	57	100.00	KONEX			N	N	N	N		N	3990	170	2	4.45	26449480	6658	94.13	3995	3995	3755	4390	3250	3820	3972.59	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1307	51.82	11.95	12	0.02	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20240603	090707	57	100.00	KONEX			N	N	N	N		N	3985	165	2	4.32	1071765	269	3.80	3995	3995	3755	4390	3250	3820	3984.26	0.00	0	0	4153	3986	3873	3706	3593	3930	3650	33	570	100	2290	5	1	32751985	1305	51.75	11.93	12	0.00	77.00	334.00	5290	20240304	-24.67	1052	20230526	278.80	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1060	275.94	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N