KissMeData/253610/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	161100	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
3	20240628	151113	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
4	20240628	141113	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
5	20240628	131111	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
6	20240628	121108	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
7	20240628	111051	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
8	20240628	101047	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	1001472	768	237.77	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.01	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
9	20240628	091050	57	100.00	KONEX			N	N	N	N		N	1304	-230	4	-14.99	2608	2	0.62	1304	1304	1304	1764	1304	1534	1304.00	0.00	0	0	1803	1668	1412	1277	1021	1540	1149	51	230	500	920	1	1	10104305	132	-3.16	21.38	12	0.00	-413.00	61.00	2375	20230622	-45.09	1001	20230919	30.27	2170	-39.91	20240321	1113	17.16	20240531	2310	-43.55	20230711	1001	30.27	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
10	20240627	161042	57	100.00	KONEX			N	N	N	N		N	1534	174	2	12.79	382095	323	7.87	1547	1547	1156	1564	1156	1360	1182.96	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	155	-3.71	25.15	12	0.00	-413.00	61.00	2375	20230622	-35.41	1001	20230919	53.25	2170	-29.31	20240321	1113	37.83	20240531	2310	-33.59	20230711	1001	53.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
11	20240627	151049	57	100.00	KONEX			N	N	N	N		N	1534	174	2	12.79	382095	323	7.87	1547	1547	1156	1564	1156	1360	1182.96	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	155	-3.71	25.15	12	0.00	-413.00	61.00	2375	20230622	-35.41	1001	20230919	53.25	2170	-29.31	20240321	1113	37.83	20240531	2310	-33.59	20230711	1001	53.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
12	20240627	141047	57	100.00	KONEX			N	N	N	N		N	1534	174	2	12.79	382095	323	7.87	1547	1547	1156	1564	1156	1360	1182.96	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	155	-3.71	25.15	12	0.00	-413.00	61.00	2375	20230622	-35.41	1001	20230919	53.25	2170	-29.31	20240321	1113	37.83	20240531	2310	-33.59	20230711	1001	53.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
13	20240627	131046	57	100.00	KONEX			N	N	N	N		N	1534	174	2	12.79	32227	21	0.51	1547	1547	1534	1564	1156	1360	1534.62	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	155	-3.71	25.15	12	0.00	-413.00	61.00	2375	20230622	-35.41	1001	20230919	53.25	2170	-29.31	20240321	1113	37.83	20240531	2310	-33.59	20230711	1001	53.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
14	20240627	121049	57	100.00	KONEX			N	N	N	N		N	1547	187	2	13.75	1547	1	0.02	1547	1547	1547	1564	1156	1360	1547.00	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2375	20230622	-34.86	1001	20230919	54.55	2170	-28.71	20240321	1113	38.99	20240531	2310	-33.03	20230711	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
15	20240627	111048	57	100.00	KONEX			N	N	N	N		N	1547	187	2	13.75	1547	1	0.02	1547	1547	1547	1564	1156	1360	1547.00	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2375	20230622	-34.86	1001	20230919	54.55	2170	-28.71	20240321	1113	38.99	20240531	2310	-33.03	20230711	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
16	20240627	101048	57	100.00	KONEX			N	N	N	N		N	1547	187	2	13.75	1547	1	0.02	1547	1547	1547	1564	1156	1360	1547.00	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2375	20230622	-34.86	1001	20230919	54.55	2170	-28.71	20240321	1113	38.99	20240531	2310	-33.03	20230711	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
17	20240627	091047	57	100.00	KONEX			N	N	N	N		N	1547	187	2	13.75	1547	1	0.02	1547	1547	1547	1564	1156	1360	1547.00	0.00	0	0	1687	1523	1335	1171	983	1429	1077	51	204	500	810	1	1	10104305	156	-3.75	25.36	12	0.00	-413.00	61.00	2375	20230622	-34.86	1001	20230919	54.55	2170	-28.71	20240321	1113	38.99	20240531	2310	-33.03	20230711	1001	54.55	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
18	20240626	161043	57	100.00	KONEX			N	N	N	N		N	1360	11	2	0.82	4736564	4103	4022.55	1499	1499	1147	1551	1147	1349	1154.41	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	137	-3.29	22.30	12	0.04	-413.00	61.00	2375	20230622	-42.74	1001	20230919	35.86	2170	-37.33	20240321	1113	22.19	20240531	2310	-41.13	20230711	1001	35.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
19	20240626	151048	57	100.00	KONEX			N	N	N	N		N	1360	11	2	0.82	4736564	4103	4022.55	1499	1499	1147	1551	1147	1349	1154.41	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	137	-3.29	22.30	12	0.04	-413.00	61.00	2375	20230622	-42.74	1001	20230919	35.86	2170	-37.33	20240321	1113	22.19	20240531	2310	-41.13	20230711	1001	35.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
20	20240626	141044	57	100.00	KONEX			N	N	N	N		N	1494	145	2	10.75	4734057	4101	4020.59	1499	1499	1150	1551	1147	1349	1154.37	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.62	24.49	12	0.04	-413.00	61.00	2375	20230622	-37.09	1001	20230919	49.25	2170	-31.15	20240321	1113	34.23	20240531	2310	-35.32	20230711	1001	49.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
21	20240626	131046	57	100.00	KONEX			N	N	N	N		N	1494	145	2	10.75	4734057	4101	4020.59	1499	1499	1150	1551	1147	1349	1154.37	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.62	24.49	12	0.04	-413.00	61.00	2375	20230622	-37.09	1001	20230919	49.25	2170	-31.15	20240321	1113	34.23	20240531	2310	-35.32	20230711	1001	49.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
22	20240626	121044	57	100.00	KONEX			N	N	N	N		N	1494	145	2	10.75	4734057	4101	4020.59	1499	1499	1150	1551	1147	1349	1154.37	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.62	24.49	12	0.04	-413.00	61.00	2375	20230622	-37.09	1001	20230919	49.25	2170	-31.15	20240321	1113	34.23	20240531	2310	-35.32	20230711	1001	49.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
23	20240626	111046	57	100.00	KONEX			N	N	N	N		N	1494	145	2	10.75	4734057	4101	4020.59	1499	1499	1150	1551	1147	1349	1154.37	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.62	24.49	12	0.04	-413.00	61.00	2375	20230622	-37.09	1001	20230919	49.25	2170	-31.15	20240321	1113	34.23	20240531	2310	-35.32	20230711	1001	49.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
24	20240626	101043	57	100.00	KONEX			N	N	N	N		N	1499	150	2	11.12	1499	1	0.98	1499	1499	1499	1551	1147	1349	1499.00	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.63	24.57	12	0.00	-413.00	61.00	2375	20230622	-36.88	1001	20230919	49.75	2170	-30.92	20240321	1113	34.68	20240531	2310	-35.11	20230711	1001	49.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
25	20240626	091046	57	100.00	KONEX			N	N	N	N		N	1499	150	2	11.12	1499	1	0.98	1499	1499	1499	1551	1147	1349	1499.00	0.00	0	0	1349	1349	1349	1349	1349	1349	1349	51	202	500	800	1	1	10104305	151	-3.63	24.57	12	0.00	-413.00	61.00	2375	20230622	-36.88	1001	20230919	49.75	2170	-30.92	20240321	1113	34.68	20240531	2310	-35.11	20230711	1001	49.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
26	20240625	161042	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	137598	102	20.56	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
27	20240625	151040	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	137598	102	20.56	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
28	20240625	141043	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	137598	102	20.56	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
29	20240625	131044	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	137598	102	20.56	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
30	20240625	121047	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	1349	1	0.20	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
31	20240625	111044	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	1349	1	0.20	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
32	20240625	101043	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	1349	1	0.20	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
33	20240625	091042	57	100.00	KONEX			N	N	N	N		N	1349	-237	4	-14.94	1349	1	0.20	1349	1349	1349	1823	1349	1586	1349.00	0.00	0	0	1709	1647	1524	1462	1339	1678	1493	51	237	500	950	1	1	10104305	136	-3.27	22.11	12	0.00	-413.00	61.00	2375	20230622	-43.20	1001	20230919	34.77	2170	-37.83	20240321	1113	21.20	20240531	2310	-41.60	20230711	1001	34.77	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
34	20240624	161042	57	100.00	KONEX			N	N	N	N		N	1586	-62	5	-3.76	695081	496	95.38	1401	1586	1401	1895	1401	1648	1401.37	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	160	-3.84	26.00	12	0.00	-413.00	61.00	2375	20230622	-33.22	1001	20230919	58.44	2170	-26.91	20240321	1113	42.50	20240531	2310	-31.34	20230711	1001	58.44	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
35	20240624	151039	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
36	20240624	141040	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
37	20240624	131038	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
38	20240624	121040	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
39	20240624	111042	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
40	20240624	101039	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	619242	442	85.00	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
41	20240624	091040	57	100.00	KONEX			N	N	N	N		N	1401	-247	4	-14.99	1401	1	0.19	1401	1401	1401	1895	1401	1648	1401.00	0.00	0	0	1902	1775	1544	1417	1186	1838	1480	51	247	500	980	1	1	10104305	142	-3.39	22.97	12	0.00	-413.00	61.00	2375	20230622	-41.01	1001	20230919	39.96	2170	-35.44	20240321	1113	25.88	20240531	2310	-39.35	20230711	1001	39.96	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
42	20240621	161004	57	100.00	KONEX			N	N	N	N		N	1648	104	2	6.74	683453	520	2000.00	1313	1671	1313	1775	1313	1544	1314.33	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	167	-3.99	27.02	12	0.01	-413.00	61.00	2375	20230622	-30.61	1001	20230919	64.64	2170	-24.06	20240321	1113	48.07	20240531	2375	-30.61	20230622	1001	64.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
43	20240621	151005	57	100.00	KONEX			N	N	N	N		N	1648	104	2	6.74	683453	520	2000.00	1313	1671	1313	1775	1313	1544	1314.33	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	167	-3.99	27.02	12	0.01	-413.00	61.00	2375	20230622	-30.61	1001	20230919	64.64	2170	-24.06	20240321	1113	48.07	20240531	2375	-30.61	20230622	1001	64.64	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
44	20240621	141004	57	100.00	KONEX			N	N	N	N		N	1671	127	2	8.23	616155	469	1803.85	1313	1671	1313	1775	1313	1544	1313.76	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	169	-4.05	27.39	12	0.00	-413.00	61.00	2375	20230622	-29.64	1001	20230919	66.93	2170	-23.00	20240321	1113	50.13	20240531	2375	-29.64	20230622	1001	66.93	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
45	20240621	131006	57	100.00	KONEX			N	N	N	N		N	1671	127	2	8.23	616155	469	1803.85	1313	1671	1313	1775	1313	1544	1313.76	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	169	-4.05	27.39	12	0.00	-413.00	61.00	2375	20230622	-29.64	1001	20230919	66.93	2170	-23.00	20240321	1113	50.13	20240531	2375	-29.64	20230622	1001	66.93	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
46	20240621	121008	57	100.00	KONEX			N	N	N	N		N	1671	127	2	8.23	616155	469	1803.85	1313	1671	1313	1775	1313	1544	1313.76	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	169	-4.05	27.39	12	0.00	-413.00	61.00	2375	20230622	-29.64	1001	20230919	66.93	2170	-23.00	20240321	1113	50.13	20240531	2375	-29.64	20230622	1001	66.93	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
47	20240621	111005	57	100.00	KONEX			N	N	N	N		N	1313	-231	4	-14.96	2626	2	7.69	1313	1313	1313	1775	1313	1544	1313.00	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	133	-3.18	21.52	12	0.00	-413.00	61.00	2375	20230622	-44.72	1001	20230919	31.17	2170	-39.49	20240321	1113	17.97	20240531	2375	-44.72	20230622	1001	31.17	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
48	20240621	101002	57	100.00	KONEX			N	N	N	N		N	1313	-231	4	-14.96	2626	2	7.69	1313	1313	1313	1775	1313	1544	1313.00	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	133	-3.18	21.52	12	0.00	-413.00	61.00	2375	20230622	-44.72	1001	20230919	31.17	2170	-39.49	20240321	1113	17.97	20240531	2375	-44.72	20230622	1001	31.17	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
49	20240621	091008	57	100.00	KONEX			N	N	N	N		N	1313	-231	4	-14.96	2626	2	7.69	1313	1313	1313	1775	1313	1544	1313.00	0.00	0	0	1820	1681	1421	1282	1022	1552	1153	51	231	500	920	1	1	10104305	133	-3.18	21.52	12	0.00	-413.00	61.00	2375	20230622	-44.72	1001	20230919	31.17	2170	-39.49	20240321	1113	17.97	20240531	2375	-44.72	20230622	1001	31.17	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
50	20240620	161000	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
51	20240620	151002	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
52	20240620	141002	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
53	20240620	131002	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
54	20240620	121000	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
55	20240620	111002	57	100.00	KONEX			N	N	N	N		N	1544	184	2	13.53	35349	26	0.00	1560	1560	1161	1564	1156	1360	1359.58	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	156	-3.74	25.31	12	0.00	-413.00	61.00	2375	20230622	-34.99	1001	20230919	54.25	2170	-28.85	20240321	1113	38.72	20240531	2375	-34.99	20230622	1001	54.25	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
56	20240620	101003	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	17160	11	0.00	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	158	-3.78	25.57	12	0.00	-413.00	61.00	2375	20230622	-34.32	1001	20230919	55.84	2170	-28.11	20240321	1113	40.16	20240531	2375	-34.32	20230622	1001	55.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
57	20240620	091006	57	100.00	KONEX			N	N	N	N		N	1560	200	2	14.71	17160	11	0.00	1560	1560	1560	1564	1156	1360	1560.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	51	204	500	810	1	1	10104305	158	-3.78	25.57	12	0.00	-413.00	61.00	2375	20230622	-34.32	1001	20230919	55.84	2170	-28.11	20240321	1113	40.16	20240531	2375	-34.32	20230622	1001	55.84	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
58	20240619	160957	57	100.00	KONEX			N	N	N	N		N	1360	-239	4	-14.95	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	137	-3.29	22.30	12	0.00	-413.00	61.00	2375	20230622	-42.74	1001	20230919	35.86	2170	-37.33	20240321	1113	22.19	20240531	2375	-42.74	20230622	1001	35.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
59	20240619	150957	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
60	20240619	141005	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
61	20240619	130952	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
62	20240619	120955	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
63	20240619	110958	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
64	20240619	101001	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
65	20240619	091004	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1855	1726	1470	1341	1085	1791	1406	51	239	500	950	1	1	10104305	162	-3.87	26.21	12	0.00	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
66	20240618	160952	57	100.00	KONEX			N	N	N	N		N	1599	171	2	11.97	3196481	2629	262900.00	1214	1599	1214	1642	1214	1428	1215.85	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	162	-3.87	26.21	12	0.03	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
67	20240618	150951	57	100.00	KONEX			N	N	N	N		N	1599	171	2	11.97	3196481	2629	262900.00	1214	1599	1214	1642	1214	1428	1215.85	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	162	-3.87	26.21	12	0.03	-413.00	61.00	2375	20230622	-32.67	1001	20230919	59.74	2170	-26.31	20240321	1113	43.67	20240531	2375	-32.67	20230622	1001	59.74	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
68	20240618	140955	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	185742	153	15300.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
69	20240618	130956	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	78910	65	6500.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
70	20240618	120953	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	67984	56	5600.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
71	20240618	110953	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	15782	13	1300.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
72	20240618	100951	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	15782	13	1300.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
73	20240618	091001	57	100.00	KONEX			N	N	N	N		N	1214	-214	4	-14.99	1214	1	100.00	1214	1214	1214	1642	1214	1428	1214.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	51	214	500	850	1	1	10104305	123	-2.94	19.90	12	0.00	-413.00	61.00	2375	20230622	-48.88	1001	20230919	21.28	2170	-44.06	20240321	1113	9.07	20240531	2375	-48.88	20230622	1001	21.28	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
74	20240617	160945	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
75	20240617	150952	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
76	20240617	140943	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
77	20240617	130942	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
78	20240617	120942	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
79	20240617	110935	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
80	20240617	100936	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
81	20240617	090940	57	100.00	KONEX			N	N	N	N		N	1428	182	2	14.61	1428	1	2.86	1428	1428	1428	1432	1060	1246	1428.00	0.00	0	0	1246	1246	1246	1246	1246	1246	1246	51	186	500	740	1	1	10104305	144	-3.46	23.41	12	0.00	-413.00	61.00	2400	20230609	-40.50	1001	20230919	42.66	2170	-34.19	20240321	1113	28.30	20240531	2375	-39.87	20230622	1001	42.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
82	20240614	160816	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	43610	35	3500.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
83	20240614	150819	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	43610	35	3500.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
84	20240614	140818	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	43610	35	3500.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
85	20240614	130820	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	8722	7	700.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
86	20240614	120823	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	4984	4	400.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
87	20240614	110926	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	2492	2	200.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
88	20240614	100924	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	2492	2	200.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
89	20240614	090930	57	100.00	KONEX			N	N	N	N		N	1246	-219	4	-14.95	1246	1	100.00	1246	1246	1246	1684	1246	1465	1246.00	0.00	0	0	1465	1465	1465	1465	1465	1465	1465	51	219	500	870	1	1	10104305	126	-3.02	20.43	12	0.00	-413.00	61.00	2400	20230609	-48.08	1001	20230919	24.48	2170	-42.58	20240321	1113	11.95	20240531	2375	-47.54	20230622	1001	24.48	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
90	20240613	160915	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
91	20240613	150932	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
92	20240613	140922	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
93	20240613	130920	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
94	20240613	120923	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
95	20240613	110916	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
96	20240613	100915	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
97	20240613	090924	57	100.00	KONEX			N	N	N	N		N	1465	175	2	13.57	1465	1	0.19	1465	1465	1465	1483	1097	1290	1465.00	0.00	0	0	1290	1290	1290	1290	1290	1290	1290	51	193	500	770	1	1	10104305	148	-3.55	24.02	12	0.00	-413.00	61.00	2400	20230609	-38.96	1001	20230919	46.35	2170	-32.49	20240321	1113	31.63	20240531	2375	-38.32	20230622	1001	46.35	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
98	20240612	160907	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	678540	526	52600.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.01	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
99	20240612	150919	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	678540	526	52600.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.01	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
100	20240612	140912	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	162540	126	12600.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
101	20240612	130914	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	143190	111	11100.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
102	20240612	120911	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	131580	102	10200.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
103	20240612	110911	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	131580	102	10200.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
104	20240612	100913	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	2580	2	200.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
105	20240612	090914	57	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	1290	1	100.00	1290	1290	1290	1744	1290	1517	1290.00	0.00	0	0	1517	1517	1517	1517	1517	1517	1517	51	227	500	910	1	1	10104305	130	-3.12	21.15	12	0.00	-413.00	61.00	2400	20230609	-46.25	1001	20230919	28.87	2170	-40.55	20240321	1113	15.90	20240531	2375	-45.68	20230622	1001	28.87	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
106	20240610	160905	57	100.00	KONEX			N	N	N	N		N	1347	159	2	13.38	45923	34	5.26	1364	1364	1347	1366	1010	1188	1350.68	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2400	20230609	-43.88	1001	20230919	34.57	2170	-37.93	20240321	1113	21.02	20240531	2375	-43.28	20230622	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
107	20240610	150913	57	100.00	KONEX			N	N	N	N		N	1347	159	2	13.38	45923	34	5.26	1364	1364	1347	1366	1010	1188	1350.68	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2400	20230609	-43.88	1001	20230919	34.57	2170	-37.93	20240321	1113	21.02	20240531	2375	-43.28	20230622	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
108	20240610	140909	57	100.00	KONEX			N	N	N	N		N	1347	159	2	13.38	45923	34	5.26	1364	1364	1347	1366	1010	1188	1350.68	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2400	20230609	-43.88	1001	20230919	34.57	2170	-37.93	20240321	1113	21.02	20240531	2375	-43.28	20230622	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
109	20240610	130905	57	100.00	KONEX			N	N	N	N		N	1347	159	2	13.38	45923	34	5.26	1364	1364	1347	1366	1010	1188	1350.68	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	136	-3.26	22.08	12	0.00	-413.00	61.00	2400	20230609	-43.88	1001	20230919	34.57	2170	-37.93	20240321	1113	21.02	20240531	2375	-43.28	20230622	1001	34.57	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
110	20240610	120908	57	100.00	KONEX			N	N	N	N		N	1358	170	2	14.31	10876	8	1.24	1364	1364	1358	1366	1010	1188	1359.50	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	137	-3.29	22.26	12	0.00	-413.00	61.00	2400	20230609	-43.42	1001	20230919	35.66	2170	-37.42	20240321	1113	22.01	20240531	2375	-42.82	20230622	1001	35.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
111	20240610	110909	57	100.00	KONEX			N	N	N	N		N	1358	170	2	14.31	10876	8	1.24	1364	1364	1358	1366	1010	1188	1359.50	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	137	-3.29	22.26	12	0.00	-413.00	61.00	2400	20230609	-43.42	1001	20230919	35.66	2170	-37.42	20240321	1113	22.01	20240531	2375	-42.82	20230622	1001	35.66	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
112	20240610	100906	57	100.00	KONEX			N	N	N	N		N	1364	176	2	14.81	1364	1	0.15	1364	1364	1364	1366	1010	1188	1364.00	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	138	-3.30	22.36	12	0.00	-413.00	61.00	2400	20230609	-43.17	1001	20230919	36.26	2170	-37.14	20240321	1113	22.55	20240531	2375	-42.57	20230622	1001	36.26	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
113	20240610	090912	57	100.00	KONEX			N	N	N	N		N	1364	176	2	14.81	1364	1	0.15	1364	1364	1364	1366	1010	1188	1364.00	0.00	0	0	1232	1210	1168	1146	1104	1189	1125	51	178	500	710	1	1	10104305	138	-3.30	22.36	12	0.00	-413.00	61.00	2400	20230609	-43.17	1001	20230919	36.26	2170	-37.14	20240321	1113	22.55	20240531	2375	-42.57	20230622	1001	36.26	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
114	20240607	160937	57	100.00	KONEX			N	N	N	N		N	1188	-12	5	-1.00	737928	647	113.11	1190	1190	1126	1380	1020	1200	1140.54	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.48	12	0.01	-413.00	61.00	2400	20230609	-50.50	1001	20230919	18.68	2170	-45.25	20240321	1113	6.74	20240531	2400	-50.50	20230609	1001	18.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
115	20240607	150944	57	100.00	KONEX			N	N	N	N		N	1188	-12	5	-1.00	737928	647	113.11	1190	1190	1126	1380	1020	1200	1140.54	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.48	12	0.01	-413.00	61.00	2400	20230609	-50.50	1001	20230919	18.68	2170	-45.25	20240321	1113	6.74	20240531	2400	-50.50	20230609	1001	18.68	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
116	20240607	140938	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	173740	146	25.52	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
117	20240607	130933	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	173740	146	25.52	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
118	20240607	120938	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	173740	146	25.52	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
119	20240607	110924	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	173740	146	25.52	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
120	20240607	100938	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	173740	146	25.52	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
121	20240607	090937	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	1190	1	0.17	1190	1190	1190	1380	1020	1200	1190.00	0.00	0	0	1480	1340	1270	1130	1060	1305	1095	51	180	500	720	1	1	10104305	120	-2.88	19.51	12	0.00	-413.00	61.00	2400	20230609	-50.42	1001	20230919	18.88	2170	-45.16	20240321	1113	6.92	20240531	2400	-50.42	20230609	1001	18.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
122	20240605	160935	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	686610	572	156.71	1410	1410	1200	1416	1048	1232	1200.37	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.01	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
123	20240605	150931	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	686610	572	156.71	1410	1410	1200	1416	1048	1232	1200.37	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.01	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
124	20240605	140933	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	62610	52	14.25	1410	1410	1200	1416	1048	1232	1204.04	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
125	20240605	130932	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	2610	2	0.55	1410	1410	1200	1416	1048	1232	1305.00	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
126	20240605	120930	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	2610	2	0.55	1410	1410	1200	1416	1048	1232	1305.00	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
127	20240605	110931	57	100.00	KONEX			N	N	N	N		N	1200	-32	5	-2.60	2610	2	0.55	1410	1410	1200	1416	1048	1232	1305.00	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	121	-2.91	19.67	12	0.00	-413.00	61.00	2400	20230609	-50.00	1001	20230919	19.88	2170	-44.70	20240321	1113	7.82	20240531	2400	-50.00	20230609	1001	19.88	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
128	20240605	100930	57	100.00	KONEX			N	N	N	N		N	1410	178	2	14.45	1410	1	0.27	1410	1410	1410	1416	1048	1232	1410.00	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	142	-3.41	23.11	12	0.00	-413.00	61.00	2400	20230609	-41.25	1001	20230919	40.86	2170	-35.02	20240321	1113	26.68	20240531	2400	-41.25	20230609	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
129	20240605	090928	57	100.00	KONEX			N	N	N	N		N	1410	178	2	14.45	1410	1	0.27	1410	1410	1410	1416	1048	1232	1410.00	0.00	0	0	1232	1232	1232	1232	1232	1232	1232	51	184	500	730	1	1	10104305	142	-3.41	23.11	12	0.00	-413.00	61.00	2400	20230609	-41.25	1001	20230919	40.86	2170	-35.02	20240321	1113	26.68	20240531	2400	-41.25	20230609	1001	40.86	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
130	20240604	160921	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	449680	365	39.98	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
131	20240604	150922	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	449680	365	39.98	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
132	20240604	140925	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	449680	365	39.98	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
133	20240604	130921	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	140448	114	12.49	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
134	20240604	120919	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	140448	114	12.49	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
135	20240604	110916	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	17248	14	1.53	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
136	20240604	100918	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	17248	14	1.53	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
137	20240604	090919	57	100.00	KONEX			N	N	N	N		N	1232	-217	4	-14.98	1232	1	0.11	1232	1232	1232	1666	1232	1449	1232.00	0.00	0	0	1683	1566	1343	1226	1003	1454	1114	51	217	500	860	1	1	10104305	124	-2.98	20.20	12	0.00	-413.00	61.00	2400	20230609	-48.67	1001	20230919	23.08	2170	-43.23	20240321	1113	10.69	20240531	2400	-48.67	20230609	1001	23.08	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
138	20240603	160909	57	100.00	KONEX			N	N	N	N		N	1449	160	2	12.41	1025168	913	56.01	1460	1460	1120	1482	1096	1289	1122.86	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	146	-3.51	23.75	12	0.01	-413.00	61.00	2400	20230609	-39.62	1001	20230919	44.76	2170	-33.23	20240321	1113	30.19	20240531	2400	-39.62	20230609	1001	44.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
139	20240603	150910	57	100.00	KONEX			N	N	N	N		N	1449	160	2	12.41	1025168	913	56.01	1460	1460	1120	1482	1096	1289	1122.86	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	146	-3.51	23.75	12	0.01	-413.00	61.00	2400	20230609	-39.62	1001	20230919	44.76	2170	-33.23	20240321	1113	30.19	20240531	2400	-39.62	20230609	1001	44.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
140	20240603	140909	57	100.00	KONEX			N	N	N	N		N	1449	160	2	12.41	1025168	913	56.01	1460	1460	1120	1482	1096	1289	1122.86	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	146	-3.51	23.75	12	0.01	-413.00	61.00	2400	20230609	-39.62	1001	20230919	44.76	2170	-33.23	20240321	1113	30.19	20240531	2400	-39.62	20230609	1001	44.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
141	20240603	130910	57	100.00	KONEX			N	N	N	N		N	1449	160	2	12.41	1025168	913	56.01	1460	1460	1120	1482	1096	1289	1122.86	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	146	-3.51	23.75	12	0.01	-413.00	61.00	2400	20230609	-39.62	1001	20230919	44.76	2170	-33.23	20240321	1113	30.19	20240531	2400	-39.62	20230609	1001	44.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
142	20240603	120908	57	100.00	KONEX			N	N	N	N		N	1449	160	2	12.41	1025168	913	56.01	1460	1460	1120	1482	1096	1289	1122.86	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	146	-3.51	23.75	12	0.01	-413.00	61.00	2400	20230609	-39.62	1001	20230919	44.76	2170	-33.23	20240321	1113	30.19	20240531	2400	-39.62	20230609	1001	44.76	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
143	20240603	110903	57	100.00	KONEX			N	N	N	N		N	1459	170	2	13.19	351619	312	19.14	1460	1460	1120	1482	1096	1289	1126.98	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	147	-3.53	23.92	12	0.00	-413.00	61.00	2400	20230609	-39.21	1001	20230919	45.75	2170	-32.76	20240321	1113	31.09	20240531	2400	-39.21	20230609	1001	45.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
144	20240603	100859	57	100.00	KONEX			N	N	N	N		N	1459	170	2	13.19	351619	312	19.14	1460	1460	1120	1482	1096	1289	1126.98	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	147	-3.53	23.92	12	0.00	-413.00	61.00	2400	20230609	-39.21	1001	20230919	45.75	2170	-32.76	20240321	1113	31.09	20240531	2400	-39.21	20230609	1001	45.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N
145	20240603	090859	57	100.00	KONEX			N	N	N	N		N	1459	170	2	13.19	351619	312	19.14	1460	1460	1120	1482	1096	1289	1126.98	0.00	0	0	1619	1453	1283	1117	947	1369	1033	51	193	500	770	1	1	10104305	147	-3.53	23.92	12	0.00	-413.00	61.00	2400	20230609	-39.21	1001	20230919	45.75	2170	-32.76	20240321	1113	31.09	20240531	2400	-39.21	20230609	1001	45.75	20230919	0.00	N	253610	500	50 억		0	N	N	0	N	00	N