KissMeData/112190/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	160825	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	110011	74	1480.00	1499	1499	1400	1722	1274	1498	1486.64	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.40	1160	20240613	28.45	1899	-21.54	20240116	1160	28.45	20240613	2500	-40.40	20230710	1160	28.45	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240628	150837	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	110011	74	1480.00	1499	1499	1400	1722	1274	1498	1486.64	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.40	1160	20240613	28.45	1899	-21.54	20240116	1160	28.45	20240613	2500	-40.40	20230710	1160	28.45	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240628	140836	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	110011	74	1480.00	1499	1499	1400	1722	1274	1498	1486.64	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.40	1160	20240613	28.45	1899	-21.54	20240116	1160	28.45	20240613	2500	-40.40	20230710	1160	28.45	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240628	130835	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	110011	74	1480.00	1499	1499	1400	1722	1274	1498	1486.64	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.40	1160	20240613	28.45	1899	-21.54	20240116	1160	28.45	20240613	2500	-40.40	20230710	1160	28.45	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240628	120834	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	19388	13	260.00	1499	1499	1400	1722	1274	1498	1491.38	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240628	110820	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	19388	13	260.00	1499	1499	1400	1722	1274	1498	1491.38	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240628	100817	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	19388	13	260.00	1499	1499	1400	1722	1274	1498	1491.38	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240628	090819	57	100.00	KONEX			N	N	N	N		N	1499	1	2	0.07	4398	3	60.00	1499	1499	1400	1722	1274	1498	1466.00	0.00	0	0	1564	1530	1465	1431	1366	1498	1399	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240627	160813	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	7295	5	0.07	1499	1499	1400	1723	1275	1499	1459.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.08	1160	20240613	29.14	1899	-21.12	20240116	1160	29.14	20240613	2500	-40.08	20230710	1160	29.14	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240627	150819	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	7295	5	0.07	1499	1499	1400	1723	1275	1499	1459.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.08	1160	20240613	29.14	1899	-21.12	20240116	1160	29.14	20240613	2500	-40.08	20230710	1160	29.14	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240627	140816	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	7295	5	0.07	1499	1499	1400	1723	1275	1499	1459.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.08	1160	20240613	29.14	1899	-21.12	20240116	1160	29.14	20240613	2500	-40.08	20230710	1160	29.14	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240627	130816	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	4397	3	0.04	1499	1499	1400	1723	1275	1499	1465.67	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.08	1160	20240613	29.14	1899	-21.12	20240116	1160	29.14	20240613	2500	-40.08	20230710	1160	29.14	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240627	120819	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.01	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240627	110818	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.01	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240627	100818	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.01	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240627	090817	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	1499	1	0.01	1499	1499	1499	1723	1275	1499	1499.00	0.00	0	0	1599	1548	1449	1398	1299	1499	1349	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240626	160814	57	100.00	KONEX			N	N	N	N		N	1499	50	2	3.45	9595599	6854	488.18	1500	1500	1350	1666	1232	1449	1400.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.10	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240626	150817	57	100.00	KONEX			N	N	N	N		N	1499	50	2	3.45	9595599	6854	488.18	1500	1500	1350	1666	1232	1449	1400.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.10	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240626	140815	57	100.00	KONEX			N	N	N	N		N	1499	50	2	3.45	9595599	6854	488.18	1500	1500	1350	1666	1232	1449	1400.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.10	353.00	5560.00	2500	20230710	-40.04	1160	20240613	29.22	1899	-21.06	20240116	1160	29.22	20240613	2500	-40.04	20230710	1160	29.22	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240626	130817	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	19199	13	0.93	1500	1500	1400	1666	1232	1449	1476.85	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.00	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240626	120815	57	100.00	KONEX			N	N	N	N		N	1500	51	2	3.52	13500	9	0.64	1500	1500	1500	1666	1232	1449	1500.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.00	1160	20240613	29.31	1899	-21.01	20240116	1160	29.31	20240613	2500	-40.00	20230710	1160	29.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240626	110816	57	100.00	KONEX			N	N	N	N		N	1500	51	2	3.52	13500	9	0.64	1500	1500	1500	1666	1232	1449	1500.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.00	1160	20240613	29.31	1899	-21.01	20240116	1160	29.31	20240613	2500	-40.00	20230710	1160	29.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240626	100815	57	100.00	KONEX			N	N	N	N		N	1500	51	2	3.52	13500	9	0.64	1500	1500	1500	1666	1232	1449	1500.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.00	1160	20240613	29.31	1899	-21.01	20240116	1160	29.31	20240613	2500	-40.00	20230710	1160	29.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240626	090816	57	100.00	KONEX			N	N	N	N		N	1500	51	2	3.52	13500	9	0.64	1500	1500	1500	1666	1232	1449	1500.00	0.00	0	0	1544	1496	1401	1353	1258	1520	1377	36	217	500	920	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2500	20230710	-40.00	1160	20240613	29.31	1899	-21.01	20240116	1160	29.31	20240613	2500	-40.00	20230710	1160	29.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240625	160814	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	1964581	1404	13.31	1399	1449	1306	1608	1190	1399	1399.27	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2500	20230710	-42.04	1160	20240613	24.91	1899	-23.70	20240116	1160	24.91	20240613	2500	-42.04	20230710	1160	24.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240625	150811	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	1964581	1404	13.31	1399	1449	1306	1608	1190	1399	1399.27	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2500	20230710	-42.04	1160	20240613	24.91	1899	-23.70	20240116	1160	24.91	20240613	2500	-42.04	20230710	1160	24.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240625	140814	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	1964581	1404	13.31	1399	1449	1306	1608	1190	1399	1399.27	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2500	20230710	-42.04	1160	20240613	24.91	1899	-23.70	20240116	1160	24.91	20240613	2500	-42.04	20230710	1160	24.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240625	130815	57	100.00	KONEX			N	N	N	N		N	1449	50	2	3.57	1964581	1404	13.31	1399	1449	1306	1608	1190	1399	1399.27	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	103	4.10	0.26	12	0.02	353.00	5560.00	2500	20230710	-42.04	1160	20240613	24.91	1899	-23.70	20240116	1160	24.91	20240613	2500	-42.04	20230710	1160	24.91	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240625	120818	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	2798	2	0.02	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240625	110817	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	2798	2	0.02	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240625	100814	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	2798	2	0.02	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240625	090815	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	2798	2	0.02	1399	1399	1399	1608	1190	1399	1399.00	0.00	0	0	1591	1494	1403	1306	1215	1543	1355	36	209	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2500	20230710	-44.04	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240624	160811	57	100.00	KONEX			N	N	N	N		N	1399	15	2	1.08	14677064	10547	4794.09	1379	1500	1312	1591	1177	1384	1391.59	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.96	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240624	150812	57	100.00	KONEX			N	N	N	N		N	1399	15	2	1.08	14677064	10547	4794.09	1379	1500	1312	1591	1177	1384	1391.59	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.96	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240624	140813	57	100.00	KONEX			N	N	N	N		N	1399	15	2	1.08	14674340	10545	4793.18	1379	1500	1312	1591	1177	1384	1391.59	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.96	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240624	130810	57	100.00	KONEX			N	N	N	N		N	1399	15	2	1.08	14644956	10524	4783.64	1379	1500	1312	1591	1177	1384	1391.58	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.96	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240624	120812	57	100.00	KONEX			N	N	N	N		N	1399	15	2	1.08	14640923	10521	4782.27	1379	1500	1312	1591	1177	1384	1391.59	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.96	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240624	110814	57	100.00	KONEX			N	N	N	N		N	1400	16	2	1.16	14584168	10478	4762.73	1379	1500	1312	1591	1177	1384	1391.88	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.97	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240624	100811	57	100.00	KONEX			N	N	N	N		N	1400	16	2	1.16	14584168	10478	4762.73	1379	1500	1312	1591	1177	1384	1391.88	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	100	3.97	0.25	12	0.15	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240624	090812	57	100.00	KONEX			N	N	N	N		N	1500	116	2	8.38	14581456	10476	4761.82	1379	1500	1379	1591	1177	1384	1391.89	0.00	0	0	1454	1419	1355	1320	1256	1387	1288	36	207	500	880	1	1	7125253	107	4.25	0.27	12	0.15	353.00	5560.00	2700	20230616	-44.44	1160	20240613	29.31	1899	-21.01	20240116	1160	29.31	20240613	2500	-40.00	20230710	1160	29.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240621	160746	57	100.00	KONEX			N	N	N	N		N	1384	44	2	3.28	304423	220	0.97	1390	1390	1291	1541	1139	1340	1383.74	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.74	1160	20240613	19.31	1899	-27.12	20240116	1160	19.31	20240613	2500	-44.64	20230710	1160	19.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240621	150745	57	100.00	KONEX			N	N	N	N		N	1384	44	2	3.28	304423	220	0.97	1390	1390	1291	1541	1139	1340	1383.74	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.74	1160	20240613	19.31	1899	-27.12	20240116	1160	19.31	20240613	2500	-44.64	20230710	1160	19.31	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240621	140744	57	100.00	KONEX			N	N	N	N		N	1385	45	2	3.36	287889	208	0.92	1390	1390	1291	1541	1139	1340	1384.08	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.70	1160	20240613	19.40	1899	-27.07	20240116	1160	19.40	20240613	2500	-44.60	20230710	1160	19.40	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240621	130746	57	100.00	KONEX			N	N	N	N		N	1385	45	2	3.36	287889	208	0.92	1390	1390	1291	1541	1139	1340	1384.08	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.70	1160	20240613	19.40	1899	-27.07	20240116	1160	19.40	20240613	2500	-44.60	20230710	1160	19.40	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240621	120749	57	100.00	KONEX			N	N	N	N		N	1385	45	2	3.36	66289	48	0.21	1390	1390	1291	1541	1139	1340	1381.02	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.92	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.70	1160	20240613	19.40	1899	-27.07	20240116	1160	19.40	20240613	2500	-44.60	20230710	1160	19.40	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240621	110745	57	100.00	KONEX			N	N	N	N		N	1390	50	2	3.73	1390	1	0.00	1390	1390	1390	1541	1139	1340	1390.00	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.52	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2500	-44.40	20230710	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240621	100743	57	100.00	KONEX			N	N	N	N		N	1390	50	2	3.73	1390	1	0.00	1390	1390	1390	1541	1139	1340	1390.00	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.52	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2500	-44.40	20230710	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240621	090748	57	100.00	KONEX			N	N	N	N		N	1390	50	2	3.73	1390	1	0.00	1390	1390	1390	1541	1139	1340	1390.00	0.00	0	0	1425	1382	1302	1259	1179	1404	1281	36	201	500	850	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.52	1160	20240613	19.83	1899	-26.80	20240116	1160	19.83	20240613	2500	-44.40	20230710	1160	19.83	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240620	160742	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	28646482	22567	90268.00	1222	1345	1222	1608	1190	1399	1269.40	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.32	353.00	5560.00	2700	20230616	-50.37	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2500	-46.40	20230710	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240620	150743	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	28646482	22567	90268.00	1222	1345	1222	1608	1190	1399	1269.40	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.32	353.00	5560.00	2700	20230616	-50.37	1160	20240613	15.52	1899	-29.44	20240116	1160	15.52	20240613	2500	-46.40	20230710	1160	15.52	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240620	140743	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	13864290	11108	44432.00	1222	1345	1222	1608	1190	1399	1248.14	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	92	3.65	0.23	12	0.16	353.00	5560.00	2700	20230616	-52.22	1160	20240613	11.21	1899	-32.07	20240116	1160	11.21	20240613	2500	-48.40	20230710	1160	11.21	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240620	130743	57	100.00	KONEX			N	N	N	N		N	1290	-109	5	-7.79	13860480	11105	44420.00	1222	1345	1222	1608	1190	1399	1248.13	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	92	3.65	0.23	12	0.16	353.00	5560.00	2700	20230616	-52.22	1160	20240613	11.21	1899	-32.07	20240116	1160	11.21	20240613	2500	-48.40	20230710	1160	11.21	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240620	120742	57	100.00	KONEX			N	N	N	N		N	1249	-150	5	-10.72	13828230	11080	44320.00	1222	1345	1222	1608	1190	1399	1248.04	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	89	3.54	0.22	12	0.16	353.00	5560.00	2700	20230616	-53.74	1160	20240613	7.67	1899	-34.23	20240116	1160	7.67	20240613	2500	-50.04	20230710	1160	7.67	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240620	110745	57	100.00	KONEX			N	N	N	N		N	1250	-149	5	-10.65	6628535	5315	21260.00	1222	1345	1222	1608	1190	1399	1247.14	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	89	3.54	0.22	12	0.07	353.00	5560.00	2700	20230616	-53.70	1160	20240613	7.76	1899	-34.18	20240116	1160	7.76	20240613	2500	-50.00	20230710	1160	7.76	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240620	100743	57	100.00	KONEX			N	N	N	N		N	1250	-149	5	-10.65	4109805	3302	13208.00	1222	1345	1222	1608	1190	1399	1244.64	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	89	3.54	0.22	12	0.05	353.00	5560.00	2700	20230616	-53.70	1160	20240613	7.76	1899	-34.18	20240116	1160	7.76	20240613	2500	-50.00	20230710	1160	7.76	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240620	090750	57	100.00	KONEX			N	N	N	N		N	1280	-119	5	-8.51	2458145	2011	8044.00	1222	1345	1222	1608	1190	1399	1222.35	0.00	0	0	1465	1432	1366	1333	1267	1448	1349	36	209	500	890	1	1	7125253	91	3.63	0.23	12	0.03	353.00	5560.00	2700	20230616	-52.59	1160	20240613	10.34	1899	-32.60	20240116	1160	10.34	20240613	2500	-48.80	20230710	1160	10.34	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240619	160741	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	34104	25	5.66	1399	1399	1300	1610	1190	1400	1364.16	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240619	150739	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	34104	25	5.66	1399	1399	1300	1610	1190	1400	1364.16	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240619	140745	57	100.00	KONEX			N	N	N	N		N	1302	-98	5	-7.00	32705	24	5.43	1399	1399	1300	1610	1190	1400	1362.71	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	93	3.69	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.78	1160	20240613	12.24	1899	-31.44	20240116	1160	12.24	20240613	2500	-47.92	20230710	1160	12.24	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240619	130736	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	28796	21	4.75	1399	1399	1300	1610	1190	1400	1371.24	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240619	120739	57	100.00	KONEX			N	N	N	N		N	1302	-98	5	-7.00	27397	20	4.52	1399	1399	1300	1610	1190	1400	1369.85	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	93	3.69	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.78	1160	20240613	12.24	1899	-31.44	20240116	1160	12.24	20240613	2500	-47.92	20230710	1160	12.24	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240619	110741	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	18088	13	2.94	1399	1399	1300	1610	1190	1400	1391.38	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240619	100741	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	15389	11	2.49	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240619	090747	57	100.00	KONEX			N	N	N	N		N	1399	-1	5	-0.07	15389	11	2.49	1399	1399	1399	1610	1190	1400	1399.00	0.00	0	0	1586	1493	1396	1303	1206	1539	1349	36	210	500	890	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1160	20240613	20.60	1899	-26.33	20240116	1160	20.60	20240613	2500	-44.04	20230710	1160	20.60	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240618	160735	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	589152	442	353.60	1299	1489	1299	1492	1104	1298	1332.92	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240618	150734	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240618	140736	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240618	130740	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240618	120740	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240618	110737	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240618	100736	57	100.00	KONEX			N	N	N	N		N	1400	102	2	7.86	583652	438	350.40	1299	1489	1299	1492	1104	1298	1332.54	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	100	3.97	0.25	12	0.01	353.00	5560.00	2700	20230616	-48.15	1160	20240613	20.69	1899	-26.28	20240116	1160	20.69	20240613	2500	-44.00	20230710	1160	20.69	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240618	090743	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1358	1327	1268	1237	1178	1298	1208	36	194	500	830	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.93	1160	20240613	11.90	1899	-31.65	20240116	1160	11.90	20240613	2500	-48.08	20230710	1160	11.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240617	160732	57	100.00	KONEX			N	N	N	N		N	1298	11	2	0.85	154814	125	1.51	1299	1299	1209	1480	1094	1287	1238.51	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.93	1160	20240613	11.90	1899	-31.65	20240116	1160	11.90	20240613	2500	-48.08	20230710	1160	11.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240617	150737	57	100.00	KONEX			N	N	N	N		N	1298	11	2	0.85	154814	125	1.51	1299	1299	1209	1480	1094	1287	1238.51	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.93	1160	20240613	11.90	1899	-31.65	20240116	1160	11.90	20240613	2500	-48.08	20230710	1160	11.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240617	140729	57	100.00	KONEX			N	N	N	N		N	1298	11	2	0.85	154814	125	1.51	1299	1299	1209	1480	1094	1287	1238.51	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.93	1160	20240613	11.90	1899	-31.65	20240116	1160	11.90	20240613	2500	-48.08	20230710	1160	11.90	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240617	130728	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	10148	8	0.10	1299	1299	1209	1480	1094	1287	1268.50	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.89	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2500	-48.04	20230710	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240617	120730	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	10148	8	0.10	1299	1299	1209	1480	1094	1287	1268.50	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.89	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2500	-48.04	20230710	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240617	110723	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	7627	6	0.07	1299	1299	1209	1480	1094	1287	1271.17	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.89	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2500	-48.04	20230710	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240617	100724	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	3807	3	0.04	1299	1299	1209	1480	1094	1287	1269.00	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.89	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2500	-48.04	20230710	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240617	090730	57	100.00	KONEX			N	N	N	N		N	1299	12	2	0.93	3807	3	0.04	1299	1299	1209	1480	1094	1287	1269.00	0.00	0	0	1384	1335	1270	1221	1156	1303	1189	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2700	20230616	-51.89	1160	20240613	11.98	1899	-31.60	20240116	1160	11.98	20240613	2500	-48.04	20230710	1160	11.98	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240614	160624	57	100.00	KONEX			N	N	N	N		N	1287	-32	5	-2.43	10361244	8273	52.09	1319	1319	1205	1516	1122	1319	1252.42	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.65	0.23	12	0.12	353.00	5560.00	2700	20230616	-52.33	1160	20240613	10.95	1899	-32.23	20240116	1160	10.95	20240613	2700	-52.33	20230616	1160	10.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240614	150627	57	100.00	KONEX			N	N	N	N		N	1287	-32	5	-2.43	10236405	8176	51.48	1319	1319	1205	1516	1122	1319	1252.01	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.65	0.23	12	0.11	353.00	5560.00	2700	20230616	-52.33	1160	20240613	10.95	1899	-32.23	20240116	1160	10.95	20240613	2700	-52.33	20230616	1160	10.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240614	140625	57	100.00	KONEX			N	N	N	N		N	1287	-32	5	-2.43	10236405	8176	51.48	1319	1319	1205	1516	1122	1319	1252.01	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.65	0.23	12	0.11	353.00	5560.00	2700	20230616	-52.33	1160	20240613	10.95	1899	-32.23	20240116	1160	10.95	20240613	2700	-52.33	20230616	1160	10.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240614	130625	57	100.00	KONEX			N	N	N	N		N	1286	-33	5	-2.50	9523407	7622	47.99	1319	1319	1205	1516	1122	1319	1249.46	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.64	0.23	12	0.11	353.00	5560.00	2700	20230616	-52.37	1160	20240613	10.86	1899	-32.28	20240116	1160	10.86	20240613	2700	-52.37	20230616	1160	10.86	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240614	120631	57	100.00	KONEX			N	N	N	N		N	1287	-32	5	-2.43	9076911	7275	45.80	1319	1319	1205	1516	1122	1319	1247.69	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.65	0.23	12	0.10	353.00	5560.00	2700	20230616	-52.33	1160	20240613	10.95	1899	-32.23	20240116	1160	10.95	20240613	2700	-52.33	20230616	1160	10.95	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240614	110717	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	8073108	6495	40.89	1319	1319	1205	1516	1122	1319	1242.97	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	94	3.74	0.24	12	0.09	353.00	5560.00	2700	20230616	-51.15	1160	20240613	13.71	1899	-30.54	20240116	1160	13.71	20240613	2700	-51.15	20230616	1160	13.71	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240614	100714	57	100.00	KONEX			N	N	N	N		N	1288	-31	5	-2.35	4278803	3547	22.33	1319	1319	1205	1516	1122	1319	1206.32	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	92	3.65	0.23	12	0.05	353.00	5560.00	2700	20230616	-52.30	1160	20240613	11.03	1899	-32.17	20240116	1160	11.03	20240613	2700	-52.30	20230616	1160	11.03	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240614	090719	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	3653788	3032	19.09	1319	1319	1205	1516	1122	1319	1205.08	0.00	0	0	1465	1392	1276	1203	1087	1334	1145	36	197	500	840	1	1	7125253	94	3.74	0.24	12	0.04	353.00	5560.00	2700	20230616	-51.15	1160	20240613	13.71	1899	-30.54	20240116	1160	13.71	20240613	2700	-51.15	20230616	1160	13.71	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240613	160708	57	100.00	KONEX	신저가		N	N	N	N		N	1319	-30	5	-2.22	19452268	15883	591.99	1349	1349	1160	1551	1147	1349	1224.72	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	94	3.74	0.24	12	0.22	353.00	5560.00	2700	20230616	-51.15	1160	20240613	13.71	1899	-30.54	20240116	1160	13.71	20240613	2700	-51.15	20230616	1160	13.71	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240613	150722	57	100.00	KONEX	신저가		N	N	N	N		N	1320	-29	5	-2.15	19447073	15879	591.84	1349	1349	1160	1551	1147	1349	1224.70	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	94	3.74	0.24	12	0.22	353.00	5560.00	2700	20230616	-51.11	1160	20240613	13.79	1899	-30.49	20240116	1160	13.79	20240613	2700	-51.11	20230616	1160	13.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240613	140714	57	100.00	KONEX	신저가		N	N	N	N		N	1320	-29	5	-2.15	19447073	15879	591.84	1349	1349	1160	1551	1147	1349	1224.70	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	94	3.74	0.24	12	0.22	353.00	5560.00	2700	20230616	-51.11	1160	20240613	13.79	1899	-30.49	20240116	1160	13.79	20240613	2700	-51.11	20230616	1160	13.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240613	130713	57	100.00	KONEX	신저가		N	N	N	N		N	1320	-29	5	-2.15	19447073	15879	591.84	1349	1349	1160	1551	1147	1349	1224.70	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	94	3.74	0.24	12	0.22	353.00	5560.00	2700	20230616	-51.11	1160	20240613	13.79	1899	-30.49	20240116	1160	13.79	20240613	2700	-51.11	20230616	1160	13.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240613	120715	57	100.00	KONEX	신저가		N	N	N	N		N	1320	-29	5	-2.15	19303389	15770	587.77	1349	1349	1160	1551	1147	1349	1224.06	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	94	3.74	0.24	12	0.22	353.00	5560.00	2700	20230616	-51.11	1160	20240613	13.79	1899	-30.49	20240116	1160	13.79	20240613	2700	-51.11	20230616	1160	13.79	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240613	110709	57	100.00	KONEX	신저가		N	N	N	N		N	1289	-60	5	-4.45	14820976	12294	458.22	1349	1349	1160	1551	1147	1349	1205.55	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	92	3.65	0.23	12	0.17	353.00	5560.00	2700	20230616	-52.26	1160	20240613	11.12	1899	-32.12	20240116	1160	11.12	20240613	2700	-52.26	20230616	1160	11.12	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240613	100708	57	100.00	KONEX	신저가		N	N	N	N		N	1290	-59	5	-4.37	14304087	11893	443.27	1349	1349	1160	1551	1147	1349	1202.73	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	92	3.65	0.23	12	0.17	353.00	5560.00	2700	20230616	-52.22	1160	20240613	11.21	1899	-32.07	20240116	1160	11.21	20240613	2700	-52.22	20230616	1160	11.21	20240613	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240613	090718	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	1349	1	0.04	1349	1349	1349	1551	1147	1349	1349.00	0.00	0	0	1453	1400	1315	1262	1177	1358	1220	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240612	160702	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	3321904	2683	187.10	1368	1368	1230	1574	1164	1369	1238.13	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.04	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240612	150713	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	3321904	2683	187.10	1368	1368	1230	1574	1164	1369	1238.13	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.04	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240612	140707	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	3321904	2683	187.10	1368	1368	1230	1574	1164	1369	1238.13	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.04	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240612	130709	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	3187004	2583	180.13	1368	1368	1230	1574	1164	1369	1233.84	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.04	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240612	120705	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	3165420	2567	179.01	1368	1368	1230	1574	1164	1369	1233.12	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.04	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240612	110705	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	87704	65	4.53	1368	1368	1349	1574	1164	1369	1349.29	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240612	100707	57	100.00	KONEX			N	N	N	N		N	1349	-20	5	-1.46	2717	2	0.14	1368	1368	1349	1574	1164	1369	1358.50	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2700	20230616	-50.04	1205	20240611	11.95	1899	-28.96	20240116	1205	11.95	20240611	2700	-50.04	20230616	1205	11.95	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240612	090707	57	100.00	KONEX			N	N	N	N		N	1368	-1	5	-0.07	1368	1	0.07	1368	1368	1368	1574	1164	1369	1368.00	0.00	0	0	1577	1473	1339	1235	1101	1406	1168	36	205	500	870	1	1	7125253	97	3.88	0.25	12	0.00	353.00	5560.00	2700	20230616	-49.33	1205	20240611	13.53	1899	-27.96	20240116	1205	13.53	20240611	2700	-49.33	20230616	1205	13.53	20240611	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240610	160700	57	100.00	KONEX			N	N	N	N		N	1349	18	2	1.35	614549	452	29.93	1409	1409	1332	1530	1132	1331	1359.62	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	96	3.82	0.24	12	0.01	353.00	5560.00	2700	20230616	-50.04	1305	20240607	3.37	1899	-28.96	20240116	1305	3.37	20240607	2700	-50.04	20230616	1305	3.37	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240610	150707	57	100.00	KONEX			N	N	N	N		N	1349	18	2	1.35	611868	450	29.80	1409	1409	1332	1530	1132	1331	1359.71	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	96	3.82	0.24	12	0.01	353.00	5560.00	2700	20230616	-50.04	1305	20240607	3.37	1899	-28.96	20240116	1305	3.37	20240607	2700	-50.04	20230616	1305	3.37	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240610	140703	57	100.00	KONEX			N	N	N	N		N	1364	33	2	2.48	606506	446	29.54	1409	1409	1332	1530	1132	1331	1359.88	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	97	3.86	0.25	12	0.01	353.00	5560.00	2700	20230616	-49.48	1305	20240607	4.52	1899	-28.17	20240116	1305	4.52	20240607	2700	-49.48	20230616	1305	4.52	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240610	130700	57	100.00	KONEX			N	N	N	N		N	1332	1	2	0.08	605142	445	29.47	1409	1409	1332	1530	1132	1331	1359.87	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	95	3.77	0.24	12	0.01	353.00	5560.00	2700	20230616	-50.67	1305	20240607	2.07	1899	-29.86	20240116	1305	2.07	20240607	2700	-50.67	20230616	1305	2.07	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240610	120701	57	100.00	KONEX			N	N	N	N		N	1340	9	2	0.68	341796	252	16.69	1409	1409	1332	1530	1132	1331	1356.33	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2700	20230616	-50.37	1305	20240607	2.68	1899	-29.44	20240116	1305	2.68	20240607	2700	-50.37	20230616	1305	2.68	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240610	110705	57	100.00	KONEX			N	N	N	N		N	1399	68	2	5.11	27857	20	1.32	1409	1409	1332	1530	1132	1331	1392.85	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1305	20240607	7.20	1899	-26.33	20240116	1305	7.20	20240607	2700	-48.19	20230616	1305	7.20	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240610	100701	57	100.00	KONEX			N	N	N	N		N	1399	68	2	5.11	20862	15	0.99	1409	1409	1332	1530	1132	1331	1390.80	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1305	20240607	7.20	1899	-26.33	20240116	1305	7.20	20240607	2700	-48.19	20230616	1305	7.20	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240610	090707	57	100.00	KONEX			N	N	N	N		N	1399	68	2	5.11	4141	3	0.20	1409	1409	1333	1530	1132	1331	1380.33	0.00	0	0	1520	1425	1365	1270	1210	1395	1240	36	199	500	850	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.19	1305	20240607	7.20	1899	-26.33	20240116	1305	7.20	20240607	2700	-48.19	20230616	1305	7.20	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240607	160725	57	100.00	KONEX	신저가		N	N	N	N		N	1331	-129	5	-8.84	2051283	1510	980.52	1460	1460	1305	1679	1241	1460	1358.47	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	95	3.77	0.24	12	0.02	353.00	5560.00	2700	20230616	-50.70	1305	20240607	1.99	1899	-29.91	20240116	1305	1.99	20240607	2700	-50.70	20230616	1305	1.99	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240607	150731	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-47	5	-3.22	1793069	1316	854.55	1460	1460	1305	1679	1241	1460	1362.51	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.00	0.25	12	0.02	353.00	5560.00	2700	20230616	-47.67	1305	20240607	8.28	1899	-25.59	20240116	1305	8.28	20240607	2700	-47.67	20230616	1305	8.28	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240607	140725	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-47	5	-3.22	1793069	1316	854.55	1460	1460	1305	1679	1241	1460	1362.51	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.00	0.25	12	0.02	353.00	5560.00	2700	20230616	-47.67	1305	20240607	8.28	1899	-25.59	20240116	1305	8.28	20240607	2700	-47.67	20230616	1305	8.28	20240607	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240607	130720	57	100.00	KONEX			N	N	N	N		N	1416	-44	5	-3.01	440063	311	201.95	1460	1460	1401	1679	1241	1460	1414.99	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.01	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.56	1312	20240419	7.93	1899	-25.43	20240116	1312	7.93	20240419	2700	-47.56	20230616	1312	7.93	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240607	120726	57	100.00	KONEX			N	N	N	N		N	1418	-42	5	-2.88	438647	310	201.30	1460	1460	1401	1679	1241	1460	1414.99	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.02	0.26	12	0.00	353.00	5560.00	2700	20230616	-47.48	1312	20240419	8.08	1899	-25.33	20240116	1312	8.08	20240419	2700	-47.48	20230616	1312	8.08	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240607	110717	57	100.00	KONEX			N	N	N	N		N	1418	-42	5	-2.88	268487	190	123.38	1460	1460	1401	1679	1241	1460	1413.09	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.02	0.26	12	0.00	353.00	5560.00	2700	20230616	-47.48	1312	20240419	8.08	1899	-25.33	20240116	1312	8.08	20240419	2700	-47.48	20230616	1312	8.08	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240607	100726	57	100.00	KONEX			N	N	N	N		N	1418	-42	5	-2.88	264250	187	121.43	1460	1460	1401	1679	1241	1460	1413.10	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	101	4.02	0.26	12	0.00	353.00	5560.00	2700	20230616	-47.48	1312	20240419	8.08	1899	-25.33	20240116	1312	8.08	20240419	2700	-47.48	20230616	1312	8.08	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240607	090724	57	100.00	KONEX			N	N	N	N		N	1410	-50	5	-3.42	127400	90	58.44	1460	1460	1410	1679	1241	1460	1415.56	0.00	0	0	1531	1495	1448	1412	1365	1472	1389	36	219	500	930	1	1	7125253	100	3.99	0.25	12	0.00	353.00	5560.00	2700	20230616	-47.78	1312	20240419	7.47	1899	-25.75	20240116	1312	7.47	20240419	2700	-47.78	20230616	1312	7.47	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240605	160722	57	100.00	KONEX			N	N	N	N		N	1460	-25	5	-1.68	223827	154	280.00	1484	1484	1401	1707	1263	1485	1453.42	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.93	1312	20240419	11.28	1899	-23.12	20240116	1312	11.28	20240419	2700	-45.93	20230616	1312	11.28	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240605	150719	57	100.00	KONEX			N	N	N	N		N	1460	-25	5	-1.68	223827	154	280.00	1484	1484	1401	1707	1263	1485	1453.42	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.93	1312	20240419	11.28	1899	-23.12	20240116	1312	11.28	20240419	2700	-45.93	20230616	1312	11.28	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240605	140722	57	100.00	KONEX			N	N	N	N		N	1460	-25	5	-1.68	149867	103	187.27	1484	1484	1401	1707	1263	1485	1455.02	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.93	1312	20240419	11.28	1899	-23.12	20240116	1312	11.28	20240419	2700	-45.93	20230616	1312	11.28	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240605	130722	57	100.00	KONEX			N	N	N	N		N	1460	-25	5	-1.68	149867	103	187.27	1484	1484	1401	1707	1263	1485	1455.02	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.93	1312	20240419	11.28	1899	-23.12	20240116	1312	11.28	20240419	2700	-45.93	20230616	1312	11.28	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240605	120719	57	100.00	KONEX			N	N	N	N		N	1460	-25	5	-1.68	149867	103	187.27	1484	1484	1401	1707	1263	1485	1455.02	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.93	1312	20240419	11.28	1899	-23.12	20240116	1312	11.28	20240419	2700	-45.93	20230616	1312	11.28	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240605	110721	57	100.00	KONEX			N	N	N	N		N	1482	-3	5	-0.20	76867	53	96.36	1484	1484	1401	1707	1263	1485	1450.32	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	106	4.20	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.11	1312	20240419	12.96	1899	-21.96	20240116	1312	12.96	20240419	2700	-45.11	20230616	1312	12.96	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240605	100720	57	100.00	KONEX			N	N	N	N		N	1484	-1	5	-0.07	1484	1	1.82	1484	1484	1484	1707	1263	1485	1484.00	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	106	4.20	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.04	1312	20240419	13.11	1899	-21.85	20240116	1312	13.11	20240419	2700	-45.04	20230616	1312	13.11	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240605	090719	57	100.00	KONEX			N	N	N	N		N	1484	-1	5	-0.07	1484	1	1.82	1484	1484	1484	1707	1263	1485	1484.00	0.00	0	0	1541	1513	1457	1429	1373	1527	1443	36	222	500	950	1	1	7125253	106	4.20	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.04	1312	20240419	13.11	1899	-21.85	20240116	1312	13.11	20240419	2700	-45.04	20230616	1312	13.11	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240604	160714	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	80857	55	19.30	1485	1485	1401	1702	1258	1480	1470.13	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240604	150714	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	80857	55	19.30	1485	1485	1401	1702	1258	1480	1470.13	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240604	140716	57	100.00	KONEX			N	N	N	N		N	1472	-8	5	-0.54	11731	8	2.81	1485	1485	1401	1702	1258	1480	1466.38	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	105	4.17	0.26	12	0.00	353.00	5560.00	2700	20230616	-45.48	1312	20240419	12.20	1899	-22.49	20240116	1312	12.20	20240419	2700	-45.48	20230616	1312	12.20	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240604	130713	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	4371	3	1.05	1485	1485	1401	1702	1258	1480	1457.00	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240604	120711	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	4371	3	1.05	1485	1485	1401	1702	1258	1480	1457.00	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240604	110708	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	4371	3	1.05	1485	1485	1401	1702	1258	1480	1457.00	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240604	100711	57	100.00	KONEX			N	N	N	N		N	1485	5	2	0.34	4371	3	1.05	1485	1485	1401	1702	1258	1480	1457.00	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	106	4.21	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.00	1312	20240419	13.19	1899	-21.80	20240116	1312	13.19	20240419	2700	-45.00	20230616	1312	13.19	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240604	090711	57	100.00	KONEX			N	N	N	N		N	1401	-79	5	-5.34	2886	2	0.70	1485	1485	1401	1702	1258	1480	1443.00	0.00	0	0	1556	1517	1459	1420	1362	1489	1392	36	222	500	940	1	1	7125253	100	3.97	0.25	12	0.00	353.00	5560.00	2700	20230616	-48.11	1312	20240419	6.78	1899	-26.22	20240116	1312	6.78	20240419	2700	-48.11	20230616	1312	6.78	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240603	160704	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	421660	285	323.86	1498	1498	1401	1713	1267	1490	1479.51	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.19	1312	20240419	12.80	1899	-22.06	20240116	1312	12.80	20240419	2700	-45.19	20230616	1312	12.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240603	150705	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	421660	285	323.86	1498	1498	1401	1713	1267	1490	1479.51	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.19	1312	20240419	12.80	1899	-22.06	20240116	1312	12.80	20240419	2700	-45.19	20230616	1312	12.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240603	140702	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	7260	5	5.68	1498	1498	1401	1713	1267	1490	1452.00	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.19	1312	20240419	12.80	1899	-22.06	20240116	1312	12.80	20240419	2700	-45.19	20230616	1312	12.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240603	130704	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	4379	3	3.41	1498	1498	1401	1713	1267	1490	1459.67	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.19	1312	20240419	12.80	1899	-22.06	20240116	1312	12.80	20240419	2700	-45.19	20230616	1312	12.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240603	120703	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	4379	3	3.41	1498	1498	1401	1713	1267	1490	1459.67	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	105	4.19	0.27	12	0.00	353.00	5560.00	2700	20230616	-45.19	1312	20240419	12.80	1899	-22.06	20240116	1312	12.80	20240419	2700	-45.19	20230616	1312	12.80	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240603	110659	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	1498	1	1.14	1498	1498	1498	1713	1267	1490	1498.00	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.52	1312	20240419	14.18	1899	-21.12	20240116	1312	14.18	20240419	2700	-44.52	20230616	1312	14.18	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240603	100657	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	1498	1	1.14	1498	1498	1498	1713	1267	1490	1498.00	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.52	1312	20240419	14.18	1899	-21.12	20240116	1312	14.18	20240419	2700	-44.52	20230616	1312	14.18	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240603	090656	57	100.00	KONEX			N	N	N	N		N	1498	8	2	0.54	1498	1	1.14	1498	1498	1498	1713	1267	1490	1498.00	0.00	0	0	1696	1592	1482	1378	1268	1538	1324	36	223	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2700	20230616	-44.52	1312	20240419	14.18	1899	-21.12	20240116	1312	14.18	20240419	2700	-44.52	20230616	1312	14.18	20240419	0.00	N	112190	500	35 억		0	N	N	0	N	00	N