KissMeData/212310/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	161007	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	8511050	4017	2625.49	2200	2300	2100	2505	1855	2180	2118.76	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	227	-6.88	1.59	12	0.04	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
3	20240628	151020	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	7542390	3556	2324.18	2200	2300	2100	2505	1855	2180	2121.03	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	227	-6.88	1.59	12	0.03	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
4	20240628	141020	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	2438310	1132	739.87	2200	2300	2135	2505	1855	2180	2153.98	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	228	-6.91	1.60	12	0.01	-317.00	1373.00	4500	20231013	-51.33	1819	20230630	20.40	3595	-39.08	20240226	1901	15.20	20240611	4500	-51.33	20231013	1819	20.40	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
5	20240628	131019	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	2438310	1132	739.87	2200	2300	2135	2505	1855	2180	2153.98	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	228	-6.91	1.60	12	0.01	-317.00	1373.00	4500	20231013	-51.33	1819	20230630	20.40	3595	-39.08	20240226	1901	15.20	20240611	4500	-51.33	20231013	1819	20.40	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
6	20240628	121016	57	100.00	KONEX			N	N	N	N		N	2200	20	2	0.92	666785	303	198.04	2200	2300	2200	2505	1855	2180	2200.61	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	229	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
7	20240628	111000	57	100.00	KONEX			N	N	N	N		N	2200	20	2	0.92	26500	12	7.84	2200	2300	2200	2505	1855	2180	2208.33	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	229	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
8	20240628	100957	57	100.00	KONEX			N	N	N	N		N	2300	120	2	5.50	24300	11	7.19	2200	2300	2200	2505	1855	2180	2209.09	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	239	-7.26	1.68	12	0.00	-317.00	1373.00	4500	20231013	-48.89	1819	20230630	26.44	3595	-36.02	20240226	1901	20.99	20240611	4500	-48.89	20231013	1819	26.44	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
9	20240628	090959	57	100.00	KONEX			N	N	N	N		N	2300	120	2	5.50	24300	11	7.19	2200	2300	2200	2505	1855	2180	2209.09	0.00	0	0	2286	2232	2141	2087	1996	2187	2042	52	325	500	1300	5	1	10409866	239	-7.26	1.68	12	0.00	-317.00	1373.00	4500	20231013	-48.89	1819	20230630	26.44	3595	-36.02	20240226	1901	20.99	20240611	4500	-48.89	20231013	1819	26.44	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
10	20240627	160952	57	100.00	KONEX			N	N	N	N		N	2180	-5	5	-0.23	326265	153	7.78	2195	2195	2050	2510	1860	2185	2132.45	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.88	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
11	20240627	150959	57	100.00	KONEX			N	N	N	N		N	2180	-5	5	-0.23	326265	153	7.78	2195	2195	2050	2510	1860	2185	2132.45	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.88	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
12	20240627	140956	57	100.00	KONEX			N	N	N	N		N	2180	-5	5	-0.23	326265	153	7.78	2195	2195	2050	2510	1860	2185	2132.45	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.88	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
13	20240627	130955	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	151865	73	3.71	2195	2195	2050	2510	1860	2185	2080.34	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
14	20240627	120958	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	151865	73	3.71	2195	2195	2050	2510	1860	2185	2080.34	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
15	20240627	110957	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	151865	73	3.71	2195	2195	2050	2510	1860	2185	2080.34	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	227	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
16	20240627	100957	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	2195	1	0.05	2195	2195	2195	2510	1860	2185	2195.00	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	228	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
17	20240627	090957	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	2195	1	0.05	2195	2195	2195	2510	1860	2185	2195.00	0.00	0	0	2255	2220	2160	2125	2065	2190	2095	52	325	500	1310	5	1	10409866	228	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
18	20240626	160953	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	4170105	1967	41.78	2195	2195	2100	2505	1855	2180	2120.03	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.02	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
19	20240626	150957	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	4170105	1967	41.78	2195	2195	2100	2505	1855	2180	2120.03	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.02	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
20	20240626	140954	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	4170105	1967	41.78	2195	2195	2100	2505	1855	2180	2120.03	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.02	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
21	20240626	130955	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	889060	412	8.75	2195	2195	2140	2505	1855	2180	2157.91	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
22	20240626	120954	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	724235	335	7.12	2195	2195	2150	2505	1855	2180	2161.90	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
23	20240626	110955	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	73550	34	0.72	2195	2195	2155	2505	1855	2180	2163.24	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
24	20240626	100953	57	100.00	KONEX			N	N	N	N		N	2185	5	2	0.23	73550	34	0.72	2195	2195	2155	2505	1855	2180	2163.24	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	223	-6.89	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
25	20240626	090955	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2253	2216	2158	2121	2063	2187	2092	51	325	500	1300	5	1	10189602	222	-6.88	1.59	12	0.00	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
26	20240625	160952	57	100.00	KONEX			N	N	N	N		N	2180	-15	5	-0.68	10329780	4708	20469.56	2195	2195	2100	2520	1870	2195	2194.09	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	222	-6.88	1.59	12	0.05	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
27	20240625	150950	57	100.00	KONEX			N	N	N	N		N	2180	-15	5	-0.68	10329780	4708	20469.56	2195	2195	2100	2520	1870	2195	2194.09	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	222	-6.88	1.59	12	0.05	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
28	20240625	140953	57	100.00	KONEX			N	N	N	N		N	2180	-15	5	-0.68	10298200	4693	20404.35	2195	2195	2150	2520	1870	2195	2194.37	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	222	-6.88	1.59	12	0.05	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
29	20240625	130954	57	100.00	KONEX			N	N	N	N		N	2180	-15	5	-0.68	10276400	4683	20360.87	2195	2195	2150	2520	1870	2195	2194.41	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	222	-6.88	1.59	12	0.05	-317.00	1373.00	4500	20231013	-51.56	1819	20230630	19.85	3595	-39.36	20240226	1901	14.68	20240611	4500	-51.56	20231013	1819	19.85	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
30	20240625	120956	57	100.00	KONEX			N	N	N	N		N	2185	-10	5	-0.46	9991590	4552	19791.30	2195	2195	2185	2520	1870	2195	2194.99	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	223	-6.89	1.59	12	0.04	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
31	20240625	110955	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	9980665	4547	19769.56	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	224	-6.92	1.60	12	0.04	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
32	20240625	100953	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	9980665	4547	19769.56	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	224	-6.92	1.60	12	0.04	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
33	20240625	090952	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	9980665	4547	19769.56	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2228	2211	2183	2166	2138	2197	2152	51	325	500	1310	5	1	10189602	224	-6.92	1.60	12	0.04	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
34	20240624	160949	57	100.00	KONEX			N	N	N	N		N	2195	40	2	1.86	49690	23	5.54	2200	2200	2155	2475	1835	2155	2160.43	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
35	20240624	150949	57	100.00	KONEX			N	N	N	N		N	2195	40	2	1.86	49690	23	5.54	2200	2200	2155	2475	1835	2155	2160.43	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
36	20240624	140950	57	100.00	KONEX			N	N	N	N		N	2195	40	2	1.86	49690	23	5.54	2200	2200	2155	2475	1835	2155	2160.43	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
37	20240624	130948	57	100.00	KONEX			N	N	N	N		N	2155	0	3	0.00	47495	22	5.30	2200	2200	2155	2475	1835	2155	2158.86	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	220	-6.80	1.57	12	0.00	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
38	20240624	120950	57	100.00	KONEX			N	N	N	N		N	2200	45	2	2.09	2200	1	0.24	2200	2200	2200	2475	1835	2155	2200.00	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
39	20240624	110952	57	100.00	KONEX			N	N	N	N		N	2200	45	2	2.09	2200	1	0.24	2200	2200	2200	2475	1835	2155	2200.00	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
40	20240624	100950	57	100.00	KONEX			N	N	N	N		N	2200	45	2	2.09	2200	1	0.24	2200	2200	2200	2475	1835	2155	2200.00	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
41	20240624	090950	57	100.00	KONEX			N	N	N	N		N	2200	45	2	2.09	2200	1	0.24	2200	2200	2200	2475	1835	2155	2200.00	0.00	0	0	2231	2192	2156	2117	2081	2175	2100	51	320	500	1290	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
42	20240621	160918	57	100.00	KONEX			N	N	N	N		N	2155	0	3	0.00	897565	415	7.99	2195	2195	2120	2475	1835	2155	2162.81	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	220	-6.80	1.57	12	0.00	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
43	20240621	150918	57	100.00	KONEX			N	N	N	N		N	2155	0	3	0.00	897565	415	7.99	2195	2195	2120	2475	1835	2155	2162.81	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	220	-6.80	1.57	12	0.00	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
44	20240621	140917	57	100.00	KONEX			N	N	N	N		N	2170	15	2	0.70	744235	343	6.60	2195	2195	2160	2475	1835	2155	2169.78	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	221	-6.85	1.58	12	0.00	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
45	20240621	130918	57	100.00	KONEX			N	N	N	N		N	2170	15	2	0.70	744235	343	6.60	2195	2195	2160	2475	1835	2155	2169.78	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	221	-6.85	1.58	12	0.00	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
46	20240621	120921	57	100.00	KONEX			N	N	N	N		N	2170	15	2	0.70	744235	343	6.60	2195	2195	2160	2475	1835	2155	2169.78	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	221	-6.85	1.58	12	0.00	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
47	20240621	110918	57	100.00	KONEX			N	N	N	N		N	2170	15	2	0.70	744235	343	6.60	2195	2195	2160	2475	1835	2155	2169.78	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	221	-6.85	1.58	12	0.00	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
48	20240621	100915	57	100.00	KONEX			N	N	N	N		N	2170	15	2	0.70	744235	343	6.60	2195	2195	2160	2475	1835	2155	2169.78	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	221	-6.85	1.58	12	0.00	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
49	20240621	090921	57	100.00	KONEX			N	N	N	N		N	2195	40	2	1.86	2195	1	0.02	2195	2195	2195	2475	1835	2155	2195.00	0.00	0	0	2245	2200	2150	2105	2055	2175	2080	51	320	500	1290	5	1	10189602	224	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
50	20240620	160914	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	11144590	5196	88.59	2195	2195	2100	2510	1860	2185	2144.84	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.05	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
51	20240620	150915	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	11144590	5196	88.59	2195	2195	2100	2510	1860	2185	2144.84	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.05	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
52	20240620	140915	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	1160055	551	9.39	2195	2195	2100	2510	1860	2185	2105.36	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.01	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
53	20240620	130915	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	1160055	551	9.39	2195	2195	2100	2510	1860	2185	2105.36	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.01	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
54	20240620	120914	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	1160055	551	9.39	2195	2195	2100	2510	1860	2185	2105.36	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.01	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
55	20240620	110916	57	100.00	KONEX			N	N	N	N		N	2155	-30	5	-1.37	1157900	550	9.38	2195	2195	2100	2510	1860	2185	2105.27	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	220	-6.80	1.57	12	0.01	-317.00	1373.00	4500	20231013	-52.11	1819	20230630	18.47	3595	-40.06	20240226	1901	13.36	20240611	4500	-52.11	20231013	1819	18.47	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
56	20240620	100914	57	100.00	KONEX			N	N	N	N		N	2100	-85	5	-3.89	1047995	499	8.51	2195	2195	2100	2510	1860	2185	2100.19	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	214	-6.62	1.53	12	0.00	-317.00	1373.00	4500	20231013	-53.33	1819	20230630	15.45	3595	-41.59	20240226	1901	10.47	20240611	4500	-53.33	20231013	1819	15.45	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
57	20240620	090920	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	2195	1	0.02	2195	2195	2195	2510	1860	2185	2195.00	0.00	0	0	2261	2222	2161	2122	2061	2192	2092	51	325	500	1310	5	1	10189602	224	-6.92	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
58	20240619	160910	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	12613065	5865	71.60	2200	2200	2100	2485	1845	2165	2150.57	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.89	1.59	12	0.06	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
59	20240619	150910	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	12608695	5863	71.58	2200	2200	2100	2485	1845	2165	2150.55	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.89	1.59	12	0.06	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
60	20240619	140917	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	9791925	4523	55.22	2200	2200	2100	2485	1845	2165	2164.92	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.89	1.59	12	0.04	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
61	20240619	130906	57	100.00	KONEX			N	N	N	N		N	2185	20	2	0.92	9791925	4523	55.22	2200	2200	2100	2485	1845	2165	2164.92	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.89	1.59	12	0.04	-317.00	1373.00	4500	20231013	-51.44	1819	20230630	20.12	3595	-39.22	20240226	1901	14.94	20240611	4500	-51.44	20231013	1819	20.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
62	20240619	120908	57	100.00	KONEX			N	N	N	N		N	2190	25	2	1.15	7287915	3377	41.23	2200	2200	2100	2485	1845	2165	2158.10	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.91	1.60	12	0.03	-317.00	1373.00	4500	20231013	-51.33	1819	20230630	20.40	3595	-39.08	20240226	1901	15.20	20240611	4500	-51.33	20231013	1819	20.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
63	20240619	110911	57	100.00	KONEX			N	N	N	N		N	2190	25	2	1.15	7287915	3377	41.23	2200	2200	2100	2485	1845	2165	2158.10	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	223	-6.91	1.60	12	0.03	-317.00	1373.00	4500	20231013	-51.33	1819	20230630	20.40	3595	-39.08	20240226	1901	15.20	20240611	4500	-51.33	20231013	1819	20.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
64	20240619	100913	57	100.00	KONEX			N	N	N	N		N	2100	-65	5	-3.00	7285725	3376	41.22	2200	2200	2100	2485	1845	2165	2158.09	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	214	-6.62	1.53	12	0.03	-317.00	1373.00	4500	20231013	-53.33	1819	20230630	15.45	3595	-41.59	20240226	1901	10.47	20240611	4500	-53.33	20231013	1819	15.45	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
65	20240619	090918	57	100.00	KONEX			N	N	N	N		N	2200	35	2	1.62	2200	1	0.01	2200	2200	2200	2485	1845	2165	2200.00	0.00	0	0	2368	2266	2183	2081	1998	2225	2040	51	320	500	1290	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
66	20240618	160906	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	17568160	8191	116.60	2200	2285	2100	2495	1845	2170	2144.81	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	221	-6.83	1.58	12	0.08	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
67	20240618	150905	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	17568160	8191	116.60	2200	2285	2100	2495	1845	2170	2144.81	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	221	-6.83	1.58	12	0.08	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
68	20240618	140908	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	17568160	8191	116.60	2200	2285	2100	2495	1845	2170	2144.81	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	221	-6.83	1.58	12	0.08	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
69	20240618	130910	57	100.00	KONEX			N	N	N	N		N	2165	-5	5	-0.23	17568160	8191	116.60	2200	2285	2100	2495	1845	2170	2144.81	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	221	-6.83	1.58	12	0.08	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
70	20240618	120908	57	100.00	KONEX			N	N	N	N		N	2100	-70	5	-3.23	17565995	8190	116.58	2200	2285	2100	2495	1845	2170	2144.81	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	214	-6.62	1.53	12	0.08	-317.00	1373.00	4500	20231013	-53.33	1819	20230630	15.45	3595	-41.59	20240226	1901	10.47	20240611	4500	-53.33	20231013	1819	15.45	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
71	20240618	110907	57	100.00	KONEX			N	N	N	N		N	2195	25	2	1.15	13197265	6131	87.27	2200	2285	2100	2495	1845	2170	2152.55	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	224	-6.92	1.60	12	0.06	-317.00	1373.00	4500	20231013	-51.22	1819	20230630	20.67	3595	-38.94	20240226	1901	15.47	20240611	4500	-51.22	20231013	1819	20.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
72	20240618	100905	57	100.00	KONEX			N	N	N	N		N	2260	90	2	4.15	10408270	4803	68.37	2200	2285	2100	2495	1845	2170	2167.04	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	230	-7.13	1.65	12	0.05	-317.00	1373.00	4500	20231013	-49.78	1819	20230630	24.24	3595	-37.13	20240226	1901	18.88	20240611	4500	-49.78	20231013	1819	24.24	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
73	20240618	090915	57	100.00	KONEX			N	N	N	N		N	2200	30	2	1.38	2200	1	0.01	2200	2200	2200	2495	1845	2170	2200.00	0.00	0	0	2723	2446	2223	1946	1723	2335	1835	51	325	500	1300	5	1	10189602	224	-6.94	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.11	1819	20230630	20.95	3595	-38.80	20240226	1901	15.73	20240611	4500	-51.11	20231013	1819	20.95	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
74	20240617	160900	57	100.00	KONEX			N	N	N	N		N	2170	-70	5	-3.12	14930860	7025	354.98	2300	2500	2000	2575	1905	2240	2125.39	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	221	-6.85	1.58	12	0.07	-317.00	1373.00	4500	20231013	-51.78	1819	20230630	19.30	3595	-39.64	20240226	1901	14.15	20240611	4500	-51.78	20231013	1819	19.30	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
75	20240617	150907	57	100.00	KONEX			N	N	N	N		N	2165	-75	5	-3.35	14711940	6924	349.87	2300	2500	2000	2575	1905	2240	2124.77	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	221	-6.83	1.58	12	0.07	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
76	20240617	140857	57	100.00	KONEX			N	N	N	N		N	2165	-75	5	-3.35	14469460	6812	344.21	2300	2500	2000	2575	1905	2240	2124.11	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	221	-6.83	1.58	12	0.07	-317.00	1373.00	4500	20231013	-51.89	1819	20230630	19.02	3595	-39.78	20240226	1901	13.89	20240611	4500	-51.89	20231013	1819	19.02	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
77	20240617	130857	57	100.00	KONEX			N	N	N	N		N	2190	-50	5	-2.23	14278940	6724	339.77	2300	2500	2000	2575	1905	2240	2123.58	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	223	-6.91	1.60	12	0.07	-317.00	1373.00	4500	20231013	-51.33	1819	20230630	20.40	3595	-39.08	20240226	1901	15.20	20240611	4500	-51.33	20231013	1819	20.40	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
78	20240617	120858	57	100.00	KONEX			N	N	N	N		N	2145	-95	5	-4.24	14165050	6672	337.14	2300	2500	2000	2575	1905	2240	2123.06	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	219	-6.77	1.56	12	0.07	-317.00	1373.00	4500	20231013	-52.33	1819	20230630	17.92	3595	-40.33	20240226	1901	12.84	20240611	4500	-52.33	20231013	1819	17.92	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
79	20240617	110851	57	100.00	KONEX			N	N	N	N		N	2210	-30	5	-1.34	13942405	6566	331.78	2300	2500	2000	2575	1905	2240	2123.42	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	225	-6.97	1.61	12	0.06	-317.00	1373.00	4500	20231013	-50.89	1819	20230630	21.50	3595	-38.53	20240226	1901	16.25	20240611	4500	-50.89	20231013	1819	21.50	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
80	20240617	100851	57	100.00	KONEX			N	N	N	N		N	2255	15	2	0.67	13704895	6455	326.17	2300	2500	2000	2575	1905	2240	2123.14	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	230	-7.11	1.64	12	0.06	-317.00	1373.00	4500	20231013	-49.89	1819	20230630	23.97	3595	-37.27	20240226	1901	18.62	20240611	4500	-49.89	20231013	1819	23.97	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
81	20240617	090856	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	74500	31	1.57	2300	2500	2300	2575	1905	2240	2403.23	0.00	0	0	2386	2312	2226	2152	2066	2270	2110	51	335	500	1340	5	1	10189602	255	-7.89	1.82	12	0.00	-317.00	1373.00	4500	20231013	-44.44	1819	20230630	37.44	3595	-30.46	20240226	1901	31.51	20240611	4500	-44.44	20231013	1819	37.44	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
82	20240614	160738	57	100.00	KONEX			N	N	N	N		N	2240	-35	5	-1.54	4374115	1979	389.57	2300	2300	2140	2615	1935	2275	2210.27	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	228	-7.07	1.63	12	0.02	-317.00	1373.00	4500	20231013	-50.22	1819	20230630	23.14	3595	-37.69	20240226	1901	17.83	20240611	4500	-50.22	20231013	1819	23.14	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
83	20240614	150741	57	100.00	KONEX			N	N	N	N		N	2280	5	2	0.22	3897085	1766	347.64	2300	2300	2150	2615	1935	2275	2206.73	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	232	-7.19	1.66	12	0.02	-317.00	1373.00	4500	20231013	-49.33	1819	20230630	25.34	3595	-36.58	20240226	1901	19.94	20240611	4500	-49.33	20231013	1819	25.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
84	20240614	140740	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	1443415	653	128.54	2300	2300	2150	2615	1935	2275	2210.44	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	232	-7.18	1.66	12	0.01	-317.00	1373.00	4500	20231013	-49.44	1819	20230630	25.07	3595	-36.72	20240226	1901	19.67	20240611	4500	-49.44	20231013	1819	25.07	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
85	20240614	130743	57	100.00	KONEX			N	N	N	N		N	2280	5	2	0.22	356080	156	30.71	2300	2300	2200	2615	1935	2275	2282.56	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	232	-7.19	1.66	12	0.00	-317.00	1373.00	4500	20231013	-49.33	1819	20230630	25.34	3595	-36.58	20240226	1901	19.94	20240611	4500	-49.33	20231013	1819	25.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
86	20240614	120744	57	100.00	KONEX			N	N	N	N		N	2280	5	2	0.22	356080	156	30.71	2300	2300	2200	2615	1935	2275	2282.56	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	232	-7.19	1.66	12	0.00	-317.00	1373.00	4500	20231013	-49.33	1819	20230630	25.34	3595	-36.58	20240226	1901	19.94	20240611	4500	-49.33	20231013	1819	25.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
87	20240614	110842	57	100.00	KONEX			N	N	N	N		N	2290	15	2	0.66	13580	6	1.18	2300	2300	2200	2615	1935	2275	2263.33	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
88	20240614	100841	57	100.00	KONEX			N	N	N	N		N	2290	15	2	0.66	13580	6	1.18	2300	2300	2200	2615	1935	2275	2263.33	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
89	20240614	090846	57	100.00	KONEX			N	N	N	N		N	2300	25	2	1.10	4600	2	0.39	2300	2300	2300	2615	1935	2275	2300.00	0.00	0	0	2785	2530	2345	2090	1905	2437	1997	51	340	500	1360	5	1	10189602	234	-7.26	1.68	12	0.00	-317.00	1373.00	4500	20231013	-48.89	1819	20230630	26.44	3595	-36.02	20240226	1901	20.99	20240611	4500	-48.89	20231013	1819	26.44	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
90	20240613	160833	57	100.00	KONEX			N	N	N	N		N	2275	-5	5	-0.22	1115530	508	11.06	2600	2600	2160	2620	1940	2280	2195.93	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	232	-7.18	1.66	12	0.00	-317.00	1373.00	4500	20231013	-49.44	1819	20230630	25.07	3595	-36.72	20240226	1901	19.67	20240611	4500	-49.44	20231013	1819	25.07	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
91	20240613	150848	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	365165	161	3.50	2600	2600	2200	2620	1940	2280	2268.11	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
92	20240613	140838	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	365165	161	3.50	2600	2600	2200	2620	1940	2280	2268.11	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
93	20240613	130838	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	365165	161	3.50	2600	2600	2200	2620	1940	2280	2268.11	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
94	20240613	120840	57	100.00	KONEX			N	N	N	N		N	2290	10	2	0.44	365165	161	3.50	2600	2600	2200	2620	1940	2280	2268.11	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1901	20.46	20240611	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
95	20240613	110833	57	100.00	KONEX			N	N	N	N		N	2300	20	2	0.88	237385	103	2.24	2600	2600	2200	2620	1940	2280	2304.71	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	234	-7.26	1.68	12	0.00	-317.00	1373.00	4500	20231013	-48.89	1819	20230630	26.44	3595	-36.02	20240226	1901	20.99	20240611	4500	-48.89	20231013	1819	26.44	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
96	20240613	100832	57	100.00	KONEX			N	N	N	N		N	2475	195	2	8.55	99625	43	0.94	2600	2600	2200	2620	1940	2280	2316.86	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	252	-7.81	1.80	12	0.00	-317.00	1373.00	4500	20231013	-45.00	1819	20230630	36.06	3595	-31.15	20240226	1901	30.19	20240611	4500	-45.00	20231013	1819	36.06	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
97	20240613	090842	57	100.00	KONEX			N	N	N	N		N	2600	320	2	14.04	5200	2	0.04	2600	2600	2600	2620	1940	2280	2600.00	0.00	0	0	2626	2452	2226	2052	1826	2340	1940	51	340	500	1360	5	1	10189602	265	-8.20	1.89	12	0.00	-317.00	1373.00	4500	20231013	-42.22	1819	20230630	42.94	3595	-27.68	20240226	1901	36.77	20240611	4500	-42.22	20231013	1819	42.94	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
98	20240612	160826	57	100.00	KONEX			N	N	N	N		N	2280	180	2	8.57	10472445	4595	104.46	2400	2400	2000	2415	1785	2100	2279.10	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	232	-7.19	1.66	12	0.05	-317.00	1373.00	4500	20231013	-49.33	1819	20230630	25.34	3595	-36.58	20240226	1901	19.94	20240611	4500	-49.33	20231013	1819	25.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
99	20240612	150837	57	100.00	KONEX			N	N	N	N		N	2285	185	2	8.81	10470165	4594	104.43	2400	2400	2000	2415	1785	2100	2279.10	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	233	-7.21	1.66	12	0.05	-317.00	1373.00	4500	20231013	-49.22	1819	20230630	25.62	3595	-36.44	20240226	1901	20.20	20240611	4500	-49.22	20231013	1819	25.62	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
100	20240612	140829	57	100.00	KONEX			N	N	N	N		N	2285	185	2	8.81	10470165	4594	104.43	2400	2400	2000	2415	1785	2100	2279.10	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	233	-7.21	1.66	12	0.05	-317.00	1373.00	4500	20231013	-49.22	1819	20230630	25.62	3595	-36.44	20240226	1901	20.20	20240611	4500	-49.22	20231013	1819	25.62	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
101	20240612	130832	57	100.00	KONEX			N	N	N	N		N	2280	180	2	8.57	5479725	2410	54.79	2400	2400	2000	2415	1785	2100	2273.74	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	232	-7.19	1.66	12	0.02	-317.00	1373.00	4500	20231013	-49.33	1819	20230630	25.34	3595	-36.58	20240226	1901	19.94	20240611	4500	-49.33	20231013	1819	25.34	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
102	20240612	120828	57	100.00	KONEX			N	N	N	N		N	2070	-30	5	-1.43	460160	208	4.73	2400	2400	2000	2415	1785	2100	2212.31	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	211	-6.53	1.51	12	0.00	-317.00	1373.00	4500	20231013	-54.00	1819	20230630	13.80	3595	-42.42	20240226	1901	8.89	20240611	4500	-54.00	20231013	1819	13.80	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
103	20240612	110828	57	100.00	KONEX			N	N	N	N		N	2370	270	2	12.86	221510	105	2.39	2400	2400	2000	2415	1785	2100	2109.62	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	241	-7.48	1.73	12	0.00	-317.00	1373.00	4500	20231013	-47.33	1819	20230630	30.29	3595	-34.08	20240226	1901	24.67	20240611	4500	-47.33	20231013	1819	30.29	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
104	20240612	100831	57	100.00	KONEX			N	N	N	N		N	2370	270	2	12.86	221510	105	2.39	2400	2400	2000	2415	1785	2100	2109.62	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	241	-7.48	1.73	12	0.00	-317.00	1373.00	4500	20231013	-47.33	1819	20230630	30.29	3595	-34.08	20240226	1901	24.67	20240611	4500	-47.33	20231013	1819	30.29	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
105	20240612	090831	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.02	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	2499	2299	2100	1900	1701	2200	1801	51	315	500	1260	5	1	10189602	245	-7.57	1.75	12	0.00	-317.00	1373.00	4500	20231013	-46.67	1819	20230630	31.94	3595	-33.24	20240226	1901	26.25	20240611	4500	-46.67	20231013	1819	31.94	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
106	20240610	160823	57	100.00	KONEX			N	N	N	N		N	2140	-295	5	-12.11	29494630	14119	2364.99	2495	2495	2070	2800	2070	2435	2089.00	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	218	-6.75	1.56	12	0.14	-317.00	1373.00	4500	20231013	-52.44	1819	20230630	17.65	3595	-40.47	20240226	1995	7.27	20240517	4500	-52.44	20231013	1819	17.65	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
107	20240610	150831	57	100.00	KONEX			N	N	N	N		N	2085	-350	5	-14.37	26191655	12536	2099.83	2495	2495	2070	2800	2070	2435	2089.32	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	212	-6.58	1.52	12	0.12	-317.00	1373.00	4500	20231013	-53.67	1819	20230630	14.62	3595	-42.00	20240226	1995	4.51	20240517	4500	-53.67	20231013	1819	14.62	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
108	20240610	140827	57	100.00	KONEX			N	N	N	N		N	2115	-320	5	-13.14	15428345	7343	1229.98	2495	2495	2070	2800	2070	2435	2101.10	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	216	-6.67	1.54	12	0.07	-317.00	1373.00	4500	20231013	-53.00	1819	20230630	16.27	3595	-41.17	20240226	1995	6.02	20240517	4500	-53.00	20231013	1819	16.27	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
109	20240610	130823	57	100.00	KONEX			N	N	N	N		N	2145	-290	5	-11.91	14616890	6959	1165.66	2495	2495	2070	2800	2070	2435	2100.43	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	219	-6.77	1.56	12	0.07	-317.00	1373.00	4500	20231013	-52.33	1819	20230630	17.92	3595	-40.33	20240226	1995	7.52	20240517	4500	-52.33	20231013	1819	17.92	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
110	20240610	120826	57	100.00	KONEX			N	N	N	N		N	2300	-135	5	-5.54	2011935	905	151.59	2495	2495	2110	2800	2070	2435	2223.13	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	234	-7.26	1.68	12	0.01	-317.00	1373.00	4500	20231013	-48.89	1819	20230630	26.44	3595	-36.02	20240226	1995	15.29	20240517	4500	-48.89	20231013	1819	26.44	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
111	20240610	110828	57	100.00	KONEX			N	N	N	N		N	2395	-40	5	-1.64	30360	13	2.18	2495	2495	2300	2800	2070	2435	2335.38	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	244	-7.56	1.74	12	0.00	-317.00	1373.00	4500	20231013	-46.78	1819	20230630	31.67	3595	-33.38	20240226	1995	20.05	20240517	4500	-46.78	20231013	1819	31.67	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
112	20240610	100825	57	100.00	KONEX			N	N	N	N		N	2470	35	2	1.44	27965	12	2.01	2495	2495	2300	2800	2070	2435	2330.42	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	252	-7.79	1.80	12	0.00	-317.00	1373.00	4500	20231013	-45.11	1819	20230630	35.79	3595	-31.29	20240226	1995	23.81	20240517	4500	-45.11	20231013	1819	35.79	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
113	20240610	090830	57	100.00	KONEX			N	N	N	N		N	2495	60	2	2.46	2495	1	0.17	2495	2495	2495	2800	2070	2435	2495.00	0.00	0	0	2515	2475	2450	2410	2385	2462	2397	51	365	500	1460	5	1	10189602	254	-7.87	1.82	12	0.00	-317.00	1373.00	4500	20231013	-44.56	1819	20230630	37.16	3595	-30.60	20240226	1995	25.06	20240517	4500	-44.56	20231013	1819	37.16	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
114	20240607	160853	57	100.00	KONEX			N	N	N	N		N	2435	-5	5	-0.20	1471015	597	138.84	2490	2490	2425	2805	2075	2440	2464.01	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	248	-7.68	1.77	12	0.01	-317.00	1373.00	4500	20231013	-45.89	1819	20230630	33.86	3595	-32.27	20240226	1995	22.06	20240517	4500	-45.89	20231013	1819	33.86	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
115	20240607	150859	57	100.00	KONEX			N	N	N	N		N	2435	-5	5	-0.20	1471015	597	138.84	2490	2490	2425	2805	2075	2440	2464.01	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	248	-7.68	1.77	12	0.01	-317.00	1373.00	4500	20231013	-45.89	1819	20230630	33.86	3595	-32.27	20240226	1995	22.06	20240517	4500	-45.89	20231013	1819	33.86	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
116	20240607	140853	57	100.00	KONEX			N	N	N	N		N	2445	5	2	0.20	1373615	557	129.53	2490	2490	2425	2805	2075	2440	2466.10	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	249	-7.71	1.78	12	0.01	-317.00	1373.00	4500	20231013	-45.67	1819	20230630	34.41	3595	-31.99	20240226	1995	22.56	20240517	4500	-45.67	20231013	1819	34.41	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
117	20240607	130849	57	100.00	KONEX			N	N	N	N		N	2455	15	2	0.61	1349265	547	127.21	2490	2490	2455	2805	2075	2440	2466.66	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	250	-7.74	1.79	12	0.01	-317.00	1373.00	4500	20231013	-45.44	1819	20230630	34.96	3595	-31.71	20240226	1995	23.06	20240517	4500	-45.44	20231013	1819	34.96	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
118	20240607	120854	57	100.00	KONEX			N	N	N	N		N	2455	15	2	0.61	1349265	547	127.21	2490	2490	2455	2805	2075	2440	2466.66	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	250	-7.74	1.79	12	0.01	-317.00	1373.00	4500	20231013	-45.44	1819	20230630	34.96	3595	-31.71	20240226	1995	23.06	20240517	4500	-45.44	20231013	1819	34.96	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
119	20240607	110840	57	100.00	KONEX			N	N	N	N		N	2455	15	2	0.61	821440	332	77.21	2490	2490	2455	2805	2075	2440	2474.22	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	250	-7.74	1.79	12	0.00	-317.00	1373.00	4500	20231013	-45.44	1819	20230630	34.96	3595	-31.71	20240226	1995	23.06	20240517	4500	-45.44	20231013	1819	34.96	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
120	20240607	100854	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	318720	128	29.77	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	254	-7.85	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.67	1819	20230630	36.89	3595	-30.74	20240226	1995	24.81	20240517	4500	-44.67	20231013	1819	36.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
121	20240607	090852	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2590	2515	2420	2345	2250	2467	2297	51	365	500	1460	5	1	10189602	249	-7.70	1.78	12	0.00	-317.00	1373.00	4500	20231013	-45.78	1819	20230630	34.14	3595	-32.13	20240226	1995	22.31	20240517	4500	-45.78	20231013	1819	34.14	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
122	20240605	160850	57	100.00	KONEX			N	N	N	N		N	2440	-45	5	-1.81	1048120	430	30.71	2470	2495	2325	2855	2115	2485	2437.49	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	249	-7.70	1.78	12	0.00	-317.00	1373.00	4500	20231013	-45.78	1819	20230630	34.14	3595	-32.13	20240226	1995	22.31	20240517	4500	-45.78	20231013	1819	34.14	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
123	20240605	150846	57	100.00	KONEX			N	N	N	N		N	2485	0	3	0.00	193120	80	5.71	2470	2495	2325	2855	2115	2485	2414.00	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	253	-7.84	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
124	20240605	140849	57	100.00	KONEX			N	N	N	N		N	2485	0	3	0.00	193120	80	5.71	2470	2495	2325	2855	2115	2485	2414.00	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	253	-7.84	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
125	20240605	130849	57	100.00	KONEX			N	N	N	N		N	2485	0	3	0.00	193120	80	5.71	2470	2495	2325	2855	2115	2485	2414.00	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	253	-7.84	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
126	20240605	120846	57	100.00	KONEX			N	N	N	N		N	2485	0	3	0.00	193120	80	5.71	2470	2495	2325	2855	2115	2485	2414.00	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	253	-7.84	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
127	20240605	110847	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	106465	45	3.21	2470	2495	2330	2855	2115	2485	2365.89	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	254	-7.85	1.81	12	0.00	-317.00	1373.00	4500	20231013	-44.67	1819	20230630	36.89	3595	-30.74	20240226	1995	24.81	20240517	4500	-44.67	20231013	1819	36.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
128	20240605	100846	57	100.00	KONEX			N	N	N	N		N	2340	-145	5	-5.84	80635	34	2.43	2470	2495	2340	2855	2115	2485	2371.62	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	238	-7.38	1.70	12	0.00	-317.00	1373.00	4500	20231013	-48.00	1819	20230630	28.64	3595	-34.91	20240226	1995	17.29	20240517	4500	-48.00	20231013	1819	28.64	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
129	20240605	090844	57	100.00	KONEX			N	N	N	N		N	2350	-135	5	-5.43	38495	16	1.14	2470	2495	2350	2855	2115	2485	2405.94	0.00	0	0	2948	2716	2503	2271	2058	2610	2165	51	370	500	1490	5	1	10189602	239	-7.41	1.71	12	0.00	-317.00	1373.00	4500	20231013	-47.78	1819	20230630	29.19	3595	-34.63	20240226	1995	17.79	20240517	4500	-47.78	20231013	1819	29.19	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
130	20240604	160839	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
131	20240604	150839	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
132	20240604	140841	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
133	20240604	130838	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
134	20240604	120836	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
135	20240604	110833	57	100.00	KONEX			N	N	N	N		N	2485	100	2	4.19	3299500	1400	425.53	2735	2735	2290	2740	2030	2385	2356.79	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	253	-7.84	1.81	12	0.01	-317.00	1373.00	4500	20231013	-44.78	1819	20230630	36.61	3595	-30.88	20240226	1995	24.56	20240517	4500	-44.78	20231013	1819	36.61	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
136	20240604	100836	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	143415	60	18.24	2735	2735	2290	2740	2030	2385	2390.25	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	245	-7.57	1.75	12	0.00	-317.00	1373.00	4500	20231013	-46.67	1819	20230630	31.94	3595	-33.24	20240226	1995	20.30	20240517	4500	-46.67	20231013	1819	31.94	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
137	20240604	090836	57	100.00	KONEX			N	N	N	N		N	2735	350	2	14.68	2735	1	0.30	2735	2735	2735	2740	2030	2385	2735.00	0.00	0	0	2491	2437	2331	2277	2171	2465	2305	51	355	500	1430	5	1	10189602	279	-8.63	1.99	12	0.00	-317.00	1373.00	4500	20231013	-39.22	1819	20230630	50.36	3595	-23.92	20240226	1995	37.09	20240517	4500	-39.22	20231013	1819	50.36	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
138	20240603	160826	57	100.00	KONEX			N	N	N	N		N	2385	230	2	10.67	753190	329	42.84	2295	2385	2225	2475	1835	2155	2289.33	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	243	-7.52	1.74	12	0.00	-317.00	1373.00	4500	20231013	-47.00	1819	20230630	31.12	3595	-33.66	20240226	1995	19.55	20240517	4500	-47.00	20231013	1819	31.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
139	20240603	150828	57	100.00	KONEX			N	N	N	N		N	2385	230	2	10.67	753190	329	42.84	2295	2385	2225	2475	1835	2155	2289.33	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	243	-7.52	1.74	12	0.00	-317.00	1373.00	4500	20231013	-47.00	1819	20230630	31.12	3595	-33.66	20240226	1995	19.55	20240517	4500	-47.00	20231013	1819	31.12	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
140	20240603	140827	57	100.00	KONEX			N	N	N	N		N	2290	135	2	6.26	709485	310	40.36	2295	2295	2225	2475	1835	2155	2288.66	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1995	14.79	20240517	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
141	20240603	130828	57	100.00	KONEX			N	N	N	N		N	2290	135	2	6.26	675135	295	38.41	2295	2295	2225	2475	1835	2155	2288.59	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1995	14.79	20240517	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
142	20240603	120826	57	100.00	KONEX			N	N	N	N		N	2290	135	2	6.26	661395	289	37.63	2295	2295	2225	2475	1835	2155	2288.56	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1995	14.79	20240517	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
143	20240603	110821	57	100.00	KONEX			N	N	N	N		N	2275	120	2	5.57	439280	192	25.00	2295	2295	2225	2475	1835	2155	2287.92	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	232	-7.18	1.66	12	0.00	-317.00	1373.00	4500	20231013	-49.44	1819	20230630	25.07	3595	-36.72	20240226	1995	14.04	20240517	4500	-49.44	20231013	1819	25.07	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
144	20240603	100817	57	100.00	KONEX			N	N	N	N		N	2290	135	2	6.26	416790	182	23.70	2295	2295	2290	2475	1835	2155	2290.05	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	233	-7.22	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.11	1819	20230630	25.89	3595	-36.30	20240226	1995	14.79	20240517	4500	-49.11	20231013	1819	25.89	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N
145	20240603	090817	57	100.00	KONEX			N	N	N	N		N	2295	140	2	6.50	4590	2	0.26	2295	2295	2295	2475	1835	2155	2295.00	0.00	0	0	2571	2362	2191	1982	1811	2277	1897	51	320	500	1290	5	1	10189602	234	-7.24	1.67	12	0.00	-317.00	1373.00	4500	20231013	-49.00	1819	20230630	26.17	3595	-36.16	20240226	1995	15.04	20240517	4500	-49.00	20231013	1819	26.17	20230630	0.00	N	212310	500	50 억		0	N	N	0	N	00	N