KissMeData/266470/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161115	57	100.00	KONEX			N	N	N	N		N	301	-11	5	-3.53	5226442	16327	1118.29	313	356	299	358	266	312	320.11	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	42	-1.94	-3.63	12	0.12	-155.00	-83.00	641	20230703	-53.04	201	20240422	49.75	504	-40.28	20240222	201	49.75	20240422	641	-53.04	20230703	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20240628	151128	57	100.00	KONEX			N	N	N	N		N	320	8	2	2.56	5100022	15907	1089.52	313	356	299	358	266	312	320.61	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	45	-2.06	-3.86	12	0.11	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20240628	141128	57	100.00	KONEX			N	N	N	N		N	313	1	2	0.32	2871898	8524	583.84	313	356	313	358	266	312	336.92	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	44	-2.02	-3.77	12	0.06	-155.00	-83.00	641	20230703	-51.17	201	20240422	55.72	504	-37.90	20240222	201	55.72	20240422	641	-51.17	20230703	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20240628	131126	57	100.00	KONEX			N	N	N	N		N	325	13	2	4.17	1272007	3622	248.08	313	356	313	358	266	312	351.19	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	46	-2.10	-3.92	12	0.03	-155.00	-83.00	641	20230703	-49.30	201	20240422	61.69	504	-35.52	20240222	201	61.69	20240422	641	-49.30	20230703	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20240628	121123	57	100.00	KONEX			N	N	N	N		N	349	37	2	11.86	881943	2519	172.53	313	356	313	358	266	312	350.12	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	49	-2.25	-4.20	12	0.02	-155.00	-83.00	641	20230703	-45.55	201	20240422	73.63	504	-30.75	20240222	201	73.63	20240422	641	-45.55	20230703	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20240628	111106	57	100.00	KONEX			N	N	N	N		N	313	1	2	0.32	1608	5	0.34	313	356	313	358	266	312	321.60	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	44	-2.02	-3.77	12	0.00	-155.00	-83.00	641	20230703	-51.17	201	20240422	55.72	504	-37.90	20240222	201	55.72	20240422	641	-51.17	20230703	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20240628	101102	57	100.00	KONEX			N	N	N	N		N	313	1	2	0.32	1608	5	0.34	313	356	313	358	266	312	321.60	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	44	-2.02	-3.77	12	0.00	-155.00	-83.00	641	20230703	-51.17	201	20240422	55.72	504	-37.90	20240222	201	55.72	20240422	641	-51.17	20230703	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20240628	091106	57	100.00	KONEX			N	N	N	N		N	356	44	2	14.10	982	3	0.21	313	356	313	358	266	312	327.33	0.00	0	0	376	344	307	275	238	325	256	71	46	500	180	1	1	14106847	50	-2.30	-4.29	12	0.00	-155.00	-83.00	641	20230703	-44.46	201	20240422	77.11	504	-29.37	20240222	201	77.11	20240422	641	-44.46	20230703	201	77.11	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20240627	161057	57	100.00	KONEX			N	N	N	N		N	312	6	2	1.96	459821	1460	152.24	339	339	270	351	261	306	314.95	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	44	-2.01	-3.76	12	0.01	-155.00	-83.00	641	20230703	-51.33	201	20240422	55.22	504	-38.10	20240222	201	55.22	20240422	641	-51.33	20230703	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20240627	151104	57	100.00	KONEX			N	N	N	N		N	330	24	2	7.84	437670	1389	144.84	339	339	270	351	261	306	315.10	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20240627	141102	57	100.00	KONEX			N	N	N	N		N	328	22	2	7.19	305795	987	102.92	339	339	270	351	261	306	309.82	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	46	-2.12	-3.95	12	0.01	-155.00	-83.00	641	20230703	-48.83	201	20240422	63.18	504	-34.92	20240222	201	63.18	20240422	641	-48.83	20230703	201	63.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20240627	131101	57	100.00	KONEX			N	N	N	N		N	329	23	2	7.52	303562	980	102.19	339	339	270	351	261	306	309.76	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	46	-2.12	-3.96	12	0.01	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20240627	121104	57	100.00	KONEX			N	N	N	N		N	329	23	2	7.52	303562	980	102.19	339	339	270	351	261	306	309.76	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	46	-2.12	-3.96	12	0.01	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20240627	111103	57	100.00	KONEX			N	N	N	N		N	330	24	2	7.84	116927	378	39.42	339	339	270	351	261	306	309.33	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.00	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20240627	101103	57	100.00	KONEX			N	N	N	N		N	328	22	2	7.19	107790	350	36.50	339	339	270	351	261	306	307.97	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	46	-2.12	-3.95	12	0.00	-155.00	-83.00	641	20230703	-48.83	201	20240422	63.18	504	-34.92	20240222	201	63.18	20240422	641	-48.83	20230703	201	63.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20240627	091102	57	100.00	KONEX			N	N	N	N		N	339	33	2	10.78	339	1	0.10	339	339	339	351	261	306	339.00	0.00	0	0	355	330	315	290	275	323	283	71	45	500	180	1	1	14106847	48	-2.19	-4.08	12	0.00	-155.00	-83.00	641	20230703	-47.11	201	20240422	68.66	504	-32.74	20240222	201	68.66	20240422	641	-47.11	20230703	201	68.66	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20240626	161058	57	100.00	KONEX			N	N	N	N		N	306	-10	5	-3.16	295555	959	22.99	340	340	300	363	269	316	308.19	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	43	-1.97	-3.69	12	0.01	-155.00	-83.00	641	20230703	-52.26	201	20240422	52.24	504	-39.29	20240222	201	52.24	20240422	641	-52.26	20230703	201	52.24	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20240626	151102	57	100.00	KONEX			N	N	N	N		N	320	4	2	1.27	165694	539	12.92	340	340	300	363	269	316	307.41	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20240626	141059	57	100.00	KONEX			N	N	N	N		N	306	-10	5	-3.16	165374	538	12.90	340	340	300	363	269	316	307.39	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	43	-1.97	-3.69	12	0.00	-155.00	-83.00	641	20230703	-52.26	201	20240422	52.24	504	-39.29	20240222	201	52.24	20240422	641	-52.26	20230703	201	52.24	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20240626	131101	57	100.00	KONEX			N	N	N	N		N	327	11	2	3.48	165068	537	12.87	340	340	300	363	269	316	307.39	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	46	-2.11	-3.94	12	0.00	-155.00	-83.00	641	20230703	-48.99	201	20240422	62.69	504	-35.12	20240222	201	62.69	20240422	641	-48.99	20230703	201	62.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20240626	121059	57	100.00	KONEX			N	N	N	N		N	327	11	2	3.48	165068	537	12.87	340	340	300	363	269	316	307.39	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	46	-2.11	-3.94	12	0.00	-155.00	-83.00	641	20230703	-48.99	201	20240422	62.69	504	-35.12	20240222	201	62.69	20240422	641	-48.99	20230703	201	62.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20240626	111100	57	100.00	KONEX			N	N	N	N		N	329	13	2	4.11	37248	118	2.83	340	340	300	363	269	316	315.66	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	46	-2.12	-3.96	12	0.00	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20240626	101058	57	100.00	KONEX			N	N	N	N		N	329	13	2	4.11	37248	118	2.83	340	340	300	363	269	316	315.66	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	46	-2.12	-3.96	12	0.00	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20240626	091101	57	100.00	KONEX			N	N	N	N		N	340	24	2	7.59	340	1	0.02	340	340	340	363	269	316	340.00	0.00	0	0	344	329	305	290	266	337	298	71	47	500	180	1	1	14106847	48	-2.19	-4.10	12	0.00	-155.00	-83.00	641	20230703	-46.96	201	20240422	69.15	504	-32.54	20240222	201	69.15	20240422	641	-46.96	20230703	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20240625	161057	57	100.00	KONEX			N	N	N	N		N	316	27	2	9.34	1264262	4171	249.76	298	320	281	332	246	289	303.11	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	45	-2.04	-3.81	12	0.03	-155.00	-83.00	641	20230703	-50.70	201	20240422	57.21	504	-37.30	20240222	201	57.21	20240422	641	-50.70	20230703	201	57.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20240625	151055	57	100.00	KONEX			N	N	N	N		N	318	29	2	10.03	1235506	4080	244.31	298	320	281	332	246	289	302.82	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	45	-2.05	-3.83	12	0.03	-155.00	-83.00	641	20230703	-50.39	201	20240422	58.21	504	-36.90	20240222	201	58.21	20240422	641	-50.39	20230703	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20240625	141058	57	100.00	KONEX			N	N	N	N		N	301	12	2	4.15	1157802	3821	228.80	298	320	281	332	246	289	303.01	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	42	-1.94	-3.63	12	0.03	-155.00	-83.00	641	20230703	-53.04	201	20240422	49.75	504	-40.28	20240222	201	49.75	20240422	641	-53.04	20230703	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20240625	131059	57	100.00	KONEX			N	N	N	N		N	301	12	2	4.15	705485	2320	138.92	298	320	281	332	246	289	304.09	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	42	-1.94	-3.63	12	0.02	-155.00	-83.00	641	20230703	-53.04	201	20240422	49.75	504	-40.28	20240222	201	49.75	20240422	641	-53.04	20230703	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20240625	121101	57	100.00	KONEX			N	N	N	N		N	301	12	2	4.15	705485	2320	138.92	298	320	281	332	246	289	304.09	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	42	-1.94	-3.63	12	0.02	-155.00	-83.00	641	20230703	-53.04	201	20240422	49.75	504	-40.28	20240222	201	49.75	20240422	641	-53.04	20230703	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20240625	111059	57	100.00	KONEX			N	N	N	N		N	281	-8	5	-2.77	571523	1900	113.77	298	320	281	332	246	289	300.80	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	40	-1.81	-3.39	12	0.01	-155.00	-83.00	641	20230703	-56.16	201	20240422	39.80	504	-44.25	20240222	201	39.80	20240422	641	-56.16	20230703	201	39.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20240625	101058	57	100.00	KONEX			N	N	N	N		N	319	30	2	10.38	31242	99	5.93	298	320	298	332	246	289	315.58	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20240625	091057	57	100.00	KONEX			N	N	N	N		N	320	31	2	10.73	9560	31	1.86	298	320	298	332	246	289	308.39	0.00	0	0	345	316	301	272	257	309	265	71	43	500	170	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20240624	161057	57	100.00	KONEX			N	N	N	N		N	289	-11	5	-3.67	505271	1670	19.31	330	330	286	345	255	300	302.56	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	41	-1.86	-3.48	12	0.01	-155.00	-83.00	641	20230703	-54.91	201	20240422	43.78	504	-42.66	20240222	201	43.78	20240422	641	-54.91	20230703	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20240624	151054	57	100.00	KONEX			N	N	N	N		N	296	-4	5	-1.33	477175	1573	18.18	330	330	286	345	255	300	303.35	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	42	-1.91	-3.57	12	0.01	-155.00	-83.00	641	20230703	-53.82	201	20240422	47.26	504	-41.27	20240222	201	47.26	20240422	641	-53.82	20230703	201	47.26	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20240624	141055	57	100.00	KONEX			N	N	N	N		N	320	20	2	6.67	125120	410	4.74	330	330	286	345	255	300	305.17	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20240624	131053	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	93120	310	3.58	330	330	286	345	255	300	300.39	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20240624	121054	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	93120	310	3.58	330	330	286	345	255	300	300.39	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20240624	111056	57	100.00	KONEX			N	N	N	N		N	327	27	2	9.00	2217	7	0.08	330	330	286	345	255	300	316.71	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	46	-2.11	-3.94	12	0.00	-155.00	-83.00	641	20230703	-48.99	201	20240422	62.69	504	-35.12	20240222	201	62.69	20240422	641	-48.99	20230703	201	62.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20240624	101054	57	100.00	KONEX			N	N	N	N		N	327	27	2	9.00	2217	7	0.08	330	330	286	345	255	300	316.71	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	46	-2.11	-3.94	12	0.00	-155.00	-83.00	641	20230703	-48.99	201	20240422	62.69	504	-35.12	20240222	201	62.69	20240422	641	-48.99	20230703	201	62.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20240624	091054	57	100.00	KONEX			N	N	N	N		N	330	30	2	10.00	330	1	0.01	330	330	330	345	255	300	330.00	0.00	0	0	350	325	305	280	260	315	270	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.00	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20240621	161018	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	2586512	8650	1048.48	330	330	285	345	255	300	299.02	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.06	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20240621	151019	57	100.00	KONEX			N	N	N	N		N	310	10	2	3.33	1980512	6630	803.64	330	330	285	345	255	300	298.72	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.05	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20240621	141017	57	100.00	KONEX			N	N	N	N		N	310	10	2	3.33	1436462	4875	590.91	330	330	285	345	255	300	294.66	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.03	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20240621	131019	57	100.00	KONEX			N	N	N	N		N	310	10	2	3.33	151367	504	61.09	330	330	285	345	255	300	300.33	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20240621	121021	57	100.00	KONEX			N	N	N	N		N	310	10	2	3.33	150437	501	60.73	330	330	285	345	255	300	300.27	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20240621	111019	57	100.00	KONEX			N	N	N	N		N	319	19	2	6.33	148258	494	59.88	330	330	285	345	255	300	300.12	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20240621	101016	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	147620	492	59.64	330	330	285	345	255	300	300.04	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20240621	091022	57	100.00	KONEX			N	N	N	N		N	285	-15	5	-5.00	615	2	0.24	330	330	285	345	255	300	307.50	0.00	0	0	382	340	302	260	222	340	260	71	45	500	180	1	1	14106847	40	-1.84	-3.43	12	0.00	-155.00	-83.00	641	20230703	-55.54	201	20240422	41.79	504	-43.45	20240222	201	41.79	20240422	641	-55.54	20230703	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20240620	161013	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	246509	825	5.40	300	344	264	345	255	300	298.80	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.01	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240620	151015	57	100.00	KONEX			N	N	N	N		N	330	30	2	10.00	243209	814	5.33	300	344	264	345	255	300	298.78	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240620	141016	57	100.00	KONEX			N	N	N	N		N	330	30	2	10.00	243209	814	5.33	300	344	264	345	255	300	298.78	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240620	131015	57	100.00	KONEX			N	N	N	N		N	330	30	2	10.00	243209	814	5.33	300	344	264	345	255	300	298.78	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240620	121013	57	100.00	KONEX			N	N	N	N		N	290	-10	5	-3.33	242254	811	5.31	300	344	264	345	255	300	298.71	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	41	-1.87	-3.49	12	0.01	-155.00	-83.00	641	20230703	-54.76	201	20240422	44.28	504	-42.46	20240222	201	44.28	20240422	641	-54.76	20230703	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240620	111016	57	100.00	KONEX			N	N	N	N		N	334	34	2	11.33	139494	467	3.06	300	344	264	345	255	300	298.70	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	47	-2.15	-4.02	12	0.00	-155.00	-83.00	641	20230703	-47.89	201	20240422	66.17	504	-33.73	20240222	201	66.17	20240422	641	-47.89	20230703	201	66.17	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240620	101017	57	100.00	KONEX			N	N	N	N		N	340	40	2	13.33	19160	66	0.43	300	344	264	345	255	300	290.30	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	48	-2.19	-4.10	12	0.00	-155.00	-83.00	641	20230703	-46.96	201	20240422	69.15	504	-32.54	20240222	201	69.15	20240422	641	-46.96	20230703	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240620	091020	57	100.00	KONEX			N	N	N	N		N	264	-36	5	-12.00	908	3	0.02	300	344	264	345	255	300	302.67	0.00	0	0	346	323	288	265	230	334	276	71	45	500	180	1	1	14106847	37	-1.70	-3.18	12	0.00	-155.00	-83.00	641	20230703	-58.81	201	20240422	31.34	504	-47.62	20240222	201	31.34	20240422	641	-58.81	20230703	201	31.34	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20240619	161010	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	4721155	15277	326.22	280	311	253	322	238	280	309.04	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.11	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240619	151010	57	100.00	KONEX			N	N	N	N		N	310	30	2	10.71	4717859	15266	325.99	280	311	253	322	238	280	309.04	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	44	-2.00	-3.73	12	0.11	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20240619	141018	57	100.00	KONEX			N	N	N	N		N	310	30	2	10.71	4717859	15266	325.99	280	311	253	322	238	280	309.04	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	44	-2.00	-3.73	12	0.11	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20240619	131006	57	100.00	KONEX			N	N	N	N		N	310	30	2	10.71	4715514	15258	325.82	280	311	253	322	238	280	309.05	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	44	-2.00	-3.73	12	0.11	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20240619	121008	57	100.00	KONEX			N	N	N	N		N	288	8	2	2.86	4715204	15257	325.80	280	311	253	322	238	280	309.05	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	41	-1.86	-3.47	12	0.11	-155.00	-83.00	641	20230703	-55.07	201	20240422	43.28	504	-42.86	20240222	201	43.28	20240422	641	-55.07	20230703	201	43.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240619	111011	57	100.00	KONEX			N	N	N	N		N	310	30	2	10.71	3750448	12154	259.53	280	311	253	322	238	280	308.58	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	44	-2.00	-3.73	12	0.09	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240619	101014	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	2085647	6747	144.07	280	311	253	322	238	280	309.12	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.05	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20240619	091018	57	100.00	KONEX			N	N	N	N		N	253	-27	5	-9.64	843	3	0.06	280	310	253	322	238	280	281.00	0.00	0	0	338	308	286	256	234	298	246	71	42	500	160	1	1	14106847	36	-1.63	-3.05	12	0.00	-155.00	-83.00	641	20230703	-60.53	201	20240422	25.87	504	-49.80	20240222	201	25.87	20240422	641	-60.53	20230703	201	25.87	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20240618	161006	57	100.00	KONEX			N	N	N	N		N	280	3	2	1.08	1343383	4683	3321.28	316	316	264	318	236	277	286.86	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.03	-155.00	-83.00	641	20230703	-56.32	201	20240422	39.30	504	-44.44	20240222	201	39.30	20240422	641	-56.32	20230703	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20240618	151004	57	100.00	KONEX			N	N	N	N		N	305	28	2	10.11	1340023	4671	3312.77	316	316	264	318	236	277	286.88	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	43	-1.97	-3.67	12	0.03	-155.00	-83.00	641	20230703	-52.42	201	20240422	51.74	504	-39.48	20240222	201	51.74	20240422	641	-52.42	20230703	201	51.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20240618	141008	57	100.00	KONEX			N	N	N	N		N	309	32	2	11.55	1339440	4669	3311.35	316	316	264	318	236	277	286.88	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	44	-1.99	-3.72	12	0.03	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240618	131009	57	100.00	KONEX			N	N	N	N		N	309	32	2	11.55	199169	638	452.48	316	316	264	318	236	277	312.18	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20240618	121006	57	100.00	KONEX			N	N	N	N		N	265	-12	5	-4.33	194416	622	441.13	316	316	264	318	236	277	312.57	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	37	-1.71	-3.19	12	0.00	-155.00	-83.00	641	20230703	-58.66	201	20240422	31.84	504	-47.42	20240222	201	31.84	20240422	641	-58.66	20230703	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240618	111006	57	100.00	KONEX			N	N	N	N		N	313	36	2	13.00	183619	583	413.48	316	316	313	318	236	277	314.96	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	44	-2.02	-3.77	12	0.00	-155.00	-83.00	641	20230703	-51.17	201	20240422	55.72	504	-37.90	20240222	201	55.72	20240422	641	-51.17	20230703	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240618	101005	57	100.00	KONEX			N	N	N	N		N	315	38	2	13.72	150236	477	338.30	316	316	314	318	236	277	314.96	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20240618	091015	57	100.00	KONEX			N	N	N	N		N	316	39	2	14.08	316	1	0.71	316	316	316	318	236	277	316.00	0.00	0	0	358	317	288	247	218	338	268	71	41	500	160	1	1	14106847	45	-2.04	-3.81	12	0.00	-155.00	-83.00	641	20230703	-50.70	201	20240422	57.21	504	-37.30	20240222	201	57.21	20240422	641	-50.70	20230703	201	57.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20240617	160957	57	100.00	KONEX			N	N	N	N		N	277	-27	5	-8.88	37787	141	25.97	260	329	259	349	259	304	267.99	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	39	-1.79	-3.34	12	0.00	-155.00	-83.00	641	20230703	-56.79	201	20240422	37.81	504	-45.04	20240222	201	37.81	20240422	641	-56.79	20230703	201	37.81	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240617	151005	57	100.00	KONEX			N	N	N	N		N	318	14	2	4.61	34186	128	23.57	260	329	259	349	259	304	267.08	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	45	-2.05	-3.83	12	0.00	-155.00	-83.00	641	20230703	-50.39	201	20240422	58.21	504	-36.90	20240222	201	58.21	20240422	641	-50.39	20230703	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240617	140956	57	100.00	KONEX			N	N	N	N		N	319	15	2	4.93	33591	126	23.20	260	329	259	349	259	304	266.60	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20240617	130955	57	100.00	KONEX			N	N	N	N		N	319	15	2	4.93	33591	126	23.20	260	329	259	349	259	304	266.60	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20240617	120955	57	100.00	KONEX			N	N	N	N		N	319	15	2	4.93	30410	116	21.36	260	329	259	349	259	304	262.16	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240617	110948	57	100.00	KONEX			N	N	N	N		N	319	15	2	4.93	30410	116	21.36	260	329	259	349	259	304	262.16	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	641	20230703	-50.23	201	20240422	58.71	504	-36.71	20240222	201	58.71	20240422	641	-50.23	20230703	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240617	100949	57	100.00	KONEX			N	N	N	N		N	325	21	2	6.91	30091	115	21.18	260	329	259	349	259	304	261.66	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	641	20230703	-49.30	201	20240422	61.69	504	-35.52	20240222	201	61.69	20240422	641	-49.30	20230703	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20240617	090953	57	100.00	KONEX			N	N	N	N		N	329	25	2	8.22	29178	112	20.63	260	329	259	349	259	304	260.52	0.00	0	0	352	328	285	261	218	340	273	71	45	500	180	1	1	14106847	46	-2.12	-3.96	12	0.00	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20240614	160827	57	100.00	KONEX			N	N	N	N		N	304	21	2	7.42	158610	543	196.74	283	309	242	325	241	283	292.10	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.96	-3.66	12	0.00	-155.00	-83.00	641	20230703	-52.57	201	20240422	51.24	504	-39.68	20240222	201	51.24	20240422	641	-52.57	20230703	201	51.24	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20240614	150830	57	100.00	KONEX			N	N	N	N		N	302	19	2	6.71	67410	243	88.04	283	309	242	325	241	283	277.41	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.95	-3.64	12	0.00	-155.00	-83.00	641	20230703	-52.89	201	20240422	50.25	504	-40.08	20240222	201	50.25	20240422	641	-52.89	20230703	201	50.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240614	140829	57	100.00	KONEX			N	N	N	N		N	304	21	2	7.42	66540	240	86.96	283	309	242	325	241	283	277.25	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.96	-3.66	12	0.00	-155.00	-83.00	641	20230703	-52.57	201	20240422	51.24	504	-39.68	20240222	201	51.24	20240422	641	-52.57	20230703	201	51.24	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240614	130831	57	100.00	KONEX			N	N	N	N		N	303	20	2	7.07	37052	143	51.81	283	309	242	325	241	283	259.10	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.95	-3.65	12	0.00	-155.00	-83.00	641	20230703	-52.73	201	20240422	50.75	504	-39.88	20240222	201	50.75	20240422	641	-52.73	20230703	201	50.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240614	120834	57	100.00	KONEX			N	N	N	N		N	252	-31	5	-10.95	11518	42	15.22	283	309	242	325	241	283	274.24	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	36	-1.63	-3.04	12	0.00	-155.00	-83.00	641	20230703	-60.69	201	20240422	25.37	504	-50.00	20240222	201	25.37	20240422	641	-60.69	20230703	201	25.37	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240614	110939	57	100.00	KONEX			N	N	N	N		N	307	24	2	8.48	11266	41	14.86	283	309	242	325	241	283	274.78	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.98	-3.70	12	0.00	-155.00	-83.00	641	20230703	-52.11	201	20240422	52.74	504	-39.09	20240222	201	52.74	20240422	641	-52.11	20230703	201	52.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240614	100937	57	100.00	KONEX			N	N	N	N		N	308	25	2	8.83	5087	17	6.16	283	309	242	325	241	283	299.24	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	43	-1.99	-3.71	12	0.00	-155.00	-83.00	641	20230703	-51.95	201	20240422	53.23	504	-38.89	20240222	201	53.23	20240422	641	-51.95	20230703	201	53.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240614	090943	57	100.00	KONEX			N	N	N	N		N	309	26	2	9.19	1143	4	1.45	283	309	242	325	241	283	285.75	0.00	0	0	333	308	289	264	245	298	254	71	42	500	160	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20240613	160928	57	100.00	KONEX			N	N	N	N		N	283	-14	5	-4.71	79398	276	11.22	297	314	270	341	253	297	287.67	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	40	-1.83	-3.41	12	0.00	-155.00	-83.00	641	20230703	-55.85	201	20240422	40.80	504	-43.85	20240222	201	40.80	20240422	641	-55.85	20230703	201	40.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240613	150945	57	100.00	KONEX			N	N	N	N		N	305	8	2	2.69	16857	55	2.24	297	314	270	341	253	297	306.49	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	43	-1.97	-3.67	12	0.00	-155.00	-83.00	641	20230703	-52.42	201	20240422	51.74	504	-39.48	20240222	201	51.74	20240422	641	-52.42	20230703	201	51.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240613	140934	57	100.00	KONEX			N	N	N	N		N	308	11	2	3.70	10757	35	1.42	297	314	270	341	253	297	307.34	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	43	-1.99	-3.71	12	0.00	-155.00	-83.00	641	20230703	-51.95	201	20240422	53.23	504	-38.89	20240222	201	53.23	20240422	641	-51.95	20230703	201	53.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240613	130932	57	100.00	KONEX			N	N	N	N		N	309	12	2	4.04	2441	8	0.33	297	314	270	341	253	297	305.12	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240613	120935	57	100.00	KONEX			N	N	N	N		N	309	12	2	4.04	2441	8	0.33	297	314	270	341	253	297	305.12	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240613	110928	57	100.00	KONEX			N	N	N	N		N	309	12	2	4.04	2441	8	0.33	297	314	270	341	253	297	305.12	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240613	100928	57	100.00	KONEX			N	N	N	N		N	313	16	2	5.39	1508	5	0.20	297	314	270	341	253	297	301.60	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	44	-2.02	-3.77	12	0.00	-155.00	-83.00	641	20230703	-51.17	201	20240422	55.72	504	-37.90	20240222	201	55.72	20240422	641	-51.17	20230703	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240613	090936	57	100.00	KONEX			N	N	N	N		N	314	17	2	5.72	925	3	0.12	297	314	297	341	253	297	308.33	0.00	0	0	341	319	287	265	233	303	249	71	44	500	170	1	1	14106847	44	-2.03	-3.78	12	0.00	-155.00	-83.00	641	20230703	-51.01	201	20240422	56.22	504	-37.70	20240222	201	56.22	20240422	641	-51.01	20230703	201	56.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240612	160920	57	100.00	KONEX			N	N	N	N		N	297	22	2	8.00	701108	2459	412.58	309	309	255	316	234	275	285.12	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	42	-1.92	-3.58	12	0.02	-155.00	-83.00	641	20230703	-53.67	201	20240422	47.76	504	-41.07	20240222	201	47.76	20240422	641	-53.67	20230703	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240612	150931	57	100.00	KONEX			N	N	N	N		N	297	22	2	8.00	520829	1852	310.74	309	309	255	316	234	275	281.23	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	42	-1.92	-3.58	12	0.01	-155.00	-83.00	641	20230703	-53.67	201	20240422	47.76	504	-41.07	20240222	201	47.76	20240422	641	-53.67	20230703	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240612	140925	57	100.00	KONEX			N	N	N	N		N	257	-18	5	-6.55	520244	1850	310.40	309	309	255	316	234	275	281.21	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	36	-1.66	-3.10	12	0.01	-155.00	-83.00	641	20230703	-59.91	201	20240422	27.86	504	-49.01	20240222	201	27.86	20240422	641	-59.91	20230703	201	27.86	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240612	130926	57	100.00	KONEX			N	N	N	N		N	255	-20	5	-7.27	519185	1846	309.73	309	309	255	316	234	275	281.25	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	36	-1.65	-3.07	12	0.01	-155.00	-83.00	641	20230703	-60.22	201	20240422	26.87	504	-49.40	20240222	201	26.87	20240422	641	-60.22	20230703	201	26.87	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20240612	120923	57	100.00	KONEX			N	N	N	N		N	297	22	2	8.00	60962	206	34.56	309	309	275	316	234	275	295.93	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	42	-1.92	-3.58	12	0.00	-155.00	-83.00	641	20230703	-53.67	201	20240422	47.76	504	-41.07	20240222	201	47.76	20240422	641	-53.67	20230703	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20240612	110923	57	100.00	KONEX			N	N	N	N		N	298	23	2	8.36	31559	107	17.95	309	309	275	316	234	275	294.94	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	42	-1.92	-3.59	12	0.00	-155.00	-83.00	641	20230703	-53.51	201	20240422	48.26	504	-40.87	20240222	201	48.26	20240422	641	-53.51	20230703	201	48.26	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240612	100925	57	100.00	KONEX			N	N	N	N		N	295	20	2	7.27	30962	105	17.62	309	309	275	316	234	275	294.88	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	42	-1.90	-3.55	12	0.00	-155.00	-83.00	641	20230703	-53.98	201	20240422	46.77	504	-41.47	20240222	201	46.77	20240422	641	-53.98	20230703	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240612	090927	57	100.00	KONEX			N	N	N	N		N	309	34	2	12.36	309	1	0.17	309	309	309	316	234	275	309.00	0.00	0	0	351	312	291	252	231	302	242	71	41	500	160	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240610	160917	57	100.00	KONEX			N	N	N	N		N	316	10	2	3.27	971333	3183	142.86	263	320	263	351	261	306	305.16	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	45	-2.04	-3.81	12	0.02	-155.00	-83.00	641	20230703	-50.70	201	20240422	57.21	504	-37.30	20240222	201	57.21	20240422	641	-50.70	20230703	201	57.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20240610	150926	57	100.00	KONEX			N	N	N	N		N	299	-7	5	-2.29	497515	1671	75.00	263	320	263	351	261	306	297.73	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	42	-1.93	-3.60	12	0.01	-155.00	-83.00	641	20230703	-53.35	201	20240422	48.76	504	-40.67	20240222	201	48.76	20240422	641	-53.35	20230703	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20240610	140921	57	100.00	KONEX			N	N	N	N		N	276	-30	5	-9.80	449376	1510	67.77	263	320	263	351	261	306	297.60	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	39	-1.78	-3.33	12	0.01	-155.00	-83.00	641	20230703	-56.94	201	20240422	37.31	504	-45.24	20240222	201	37.31	20240422	641	-56.94	20230703	201	37.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20240610	130918	57	100.00	KONEX			N	N	N	N		N	290	-16	5	-5.23	115871	392	17.59	263	320	263	351	261	306	295.59	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	641	20230703	-54.76	201	20240422	44.28	504	-42.46	20240222	201	44.28	20240422	641	-54.76	20230703	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20240610	120920	57	100.00	KONEX			N	N	N	N		N	299	-7	5	-2.29	110954	375	16.83	263	320	263	351	261	306	295.88	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	42	-1.93	-3.60	12	0.00	-155.00	-83.00	641	20230703	-53.35	201	20240422	48.76	504	-40.67	20240222	201	48.76	20240422	641	-53.35	20230703	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20240610	110921	57	100.00	KONEX			N	N	N	N		N	300	-6	5	-1.96	92961	310	13.91	263	320	263	351	261	306	299.87	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20240610	100919	57	100.00	KONEX			N	N	N	N		N	315	9	2	2.94	1752	6	0.27	263	320	263	351	261	306	292.00	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20240610	090925	57	100.00	KONEX			N	N	N	N		N	320	14	2	4.58	846	3	0.13	263	320	263	351	261	306	282.00	0.00	0	0	370	338	297	265	224	317	244	71	45	500	180	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20240607	160950	57	100.00	KONEX			N	N	N	N		N	306	17	2	5.88	677168	2228	55.59	329	329	256	332	246	289	303.94	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	43	-1.97	-3.69	12	0.02	-155.00	-83.00	641	20230703	-52.26	201	20240422	52.24	504	-39.29	20240222	201	52.24	20240422	641	-52.26	20230703	201	52.24	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240607	150956	57	100.00	KONEX			N	N	N	N		N	308	19	2	6.57	439014	1453	36.25	329	329	256	332	246	289	302.14	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	43	-1.99	-3.71	12	0.01	-155.00	-83.00	641	20230703	-51.95	201	20240422	53.23	504	-38.89	20240222	201	53.23	20240422	641	-51.95	20230703	201	53.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20240607	140952	57	100.00	KONEX			N	N	N	N		N	309	20	2	6.92	106167	346	8.63	329	329	256	332	246	289	306.84	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	641	20230703	-51.79	201	20240422	53.73	504	-38.69	20240222	201	53.73	20240422	641	-51.79	20230703	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240607	130947	57	100.00	KONEX			N	N	N	N		N	310	21	2	7.27	97134	314	7.83	329	329	256	332	246	289	309.34	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20240607	120951	57	100.00	KONEX			N	N	N	N		N	310	21	2	7.27	4754	16	0.40	329	329	256	332	246	289	297.12	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20240607	110936	57	100.00	KONEX			N	N	N	N		N	320	31	2	10.73	3873	13	0.32	329	329	256	332	246	289	297.92	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20240607	100951	57	100.00	KONEX			N	N	N	N		N	324	35	2	12.11	1234	4	0.10	329	329	257	332	246	289	308.50	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	46	-2.09	-3.90	12	0.00	-155.00	-83.00	641	20230703	-49.45	201	20240422	61.19	504	-35.71	20240222	201	61.19	20240422	641	-49.45	20230703	201	61.19	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20240607	090950	57	100.00	KONEX			N	N	N	N		N	329	40	2	13.84	329	1	0.02	329	329	329	332	246	289	329.00	0.00	0	0	374	331	293	250	212	312	231	71	43	500	170	1	1	14106847	46	-2.12	-3.96	12	0.00	-155.00	-83.00	641	20230703	-48.67	201	20240422	63.68	504	-34.72	20240222	201	63.68	20240422	641	-48.67	20230703	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20240605	160947	57	100.00	KONEX			N	N	N	N		N	289	-10	5	-3.34	1133374	4008	97.90	336	336	255	343	255	299	282.78	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	41	-1.86	-3.48	12	0.03	-155.00	-83.00	641	20230703	-54.91	201	20240422	43.78	504	-42.66	20240222	201	43.78	20240422	641	-54.91	20230703	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20240605	150944	57	100.00	KONEX			N	N	N	N		N	269	-30	5	-10.03	814626	2905	70.96	336	336	255	343	255	299	280.42	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	38	-1.74	-3.24	12	0.02	-155.00	-83.00	641	20230703	-58.03	201	20240422	33.83	504	-46.63	20240222	201	33.83	20240422	641	-58.03	20230703	201	33.83	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20240605	140946	57	100.00	KONEX			N	N	N	N		N	267	-32	5	-10.70	395590	1349	32.95	336	336	255	343	255	299	293.25	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	38	-1.72	-3.22	12	0.01	-155.00	-83.00	641	20230703	-58.35	201	20240422	32.84	504	-47.02	20240222	201	32.84	20240422	641	-58.35	20230703	201	32.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20240605	130945	57	100.00	KONEX			N	N	N	N		N	267	-32	5	-10.70	283226	947	23.13	336	336	255	343	255	299	299.08	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	38	-1.72	-3.22	12	0.01	-155.00	-83.00	641	20230703	-58.35	201	20240422	32.84	504	-47.02	20240222	201	32.84	20240422	641	-58.35	20230703	201	32.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20240605	120943	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	15973	52	1.27	336	336	255	343	255	299	307.17	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	42	-1.93	-3.60	12	0.00	-155.00	-83.00	641	20230703	-53.35	201	20240422	48.76	504	-40.67	20240222	201	48.76	20240422	641	-53.35	20230703	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20240605	110944	57	100.00	KONEX			N	N	N	N		N	265	-34	5	-11.37	15674	51	1.25	336	336	255	343	255	299	307.33	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	37	-1.71	-3.19	12	0.00	-155.00	-83.00	641	20230703	-58.66	201	20240422	31.84	504	-47.42	20240222	201	31.84	20240422	641	-58.66	20230703	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20240605	100942	57	100.00	KONEX			N	N	N	N		N	257	-42	5	-14.05	10986	35	0.85	336	336	255	343	255	299	313.89	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	36	-1.66	-3.10	12	0.00	-155.00	-83.00	641	20230703	-59.91	201	20240422	27.86	504	-49.01	20240222	201	27.86	20240422	641	-59.91	20230703	201	27.86	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20240605	090941	57	100.00	KONEX			N	N	N	N		N	310	11	2	3.68	8803	27	0.66	336	336	255	343	255	299	326.04	0.00	0	0	388	343	299	254	210	321	232	71	44	500	170	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20240604	160934	57	100.00	KONEX			N	N	N	N		N	299	-1	5	-0.33	1099033	4094	907.76	344	344	255	345	255	300	268.45	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	42	-1.93	-3.60	12	0.03	-155.00	-83.00	641	20230703	-53.35	201	20240422	48.76	504	-40.67	20240222	201	48.76	20240422	641	-53.35	20230703	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20240604	150934	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	1086808	4053	898.67	344	344	255	345	255	300	268.15	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.03	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20240604	140937	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	1085684	4049	897.78	344	344	255	345	255	300	268.14	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.03	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20240604	130933	57	100.00	KONEX			N	N	N	N		N	312	12	2	4.00	654098	2495	553.22	344	344	255	345	255	300	262.16	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	44	-2.01	-3.76	12	0.02	-155.00	-83.00	641	20230703	-51.33	201	20240422	55.22	504	-38.10	20240222	201	55.22	20240422	641	-51.33	20230703	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
134	20240604	120932	57	100.00	KONEX			N	N	N	N		N	258	-42	5	-14.00	650909	2484	550.78	344	344	255	345	255	300	262.04	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	36	-1.66	-3.11	12	0.02	-155.00	-83.00	641	20230703	-59.75	201	20240422	28.36	504	-48.81	20240222	201	28.36	20240422	641	-59.75	20230703	201	28.36	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20240604	110929	57	100.00	KONEX			N	N	N	N		N	265	-35	5	-11.67	539965	2093	464.08	344	344	255	345	255	300	257.99	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	37	-1.71	-3.19	12	0.01	-155.00	-83.00	641	20230703	-58.66	201	20240422	31.84	504	-47.42	20240222	201	31.84	20240422	641	-58.66	20230703	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20240604	100931	57	100.00	KONEX			N	N	N	N		N	256	-44	5	-14.67	26510	80	17.74	344	344	255	345	255	300	331.38	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	36	-1.65	-3.08	12	0.00	-155.00	-83.00	641	20230703	-60.06	201	20240422	27.36	504	-49.21	20240222	201	27.36	20240422	641	-60.06	20230703	201	27.36	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20240604	090931	57	100.00	KONEX			N	N	N	N		N	255	-45	4	-15.00	21059	62	13.75	344	344	255	345	255	300	339.66	0.00	0	0	351	325	279	253	207	302	230	71	45	500	180	1	1	14106847	36	-1.65	-3.07	12	0.00	-155.00	-83.00	641	20230703	-60.22	201	20240422	26.87	504	-49.40	20240222	201	26.87	20240422	641	-60.22	20230703	201	26.87	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20240603	160921	57	100.00	KONEX			N	N	N	N		N	300	31	2	11.52	130797	451	5.71	305	305	233	309	229	269	290.02	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	641	20230703	-53.20	201	20240422	49.25	504	-40.48	20240222	201	49.25	20240422	641	-53.20	20230703	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20240603	150922	57	100.00	KONEX			N	N	N	N		N	303	34	2	12.64	47674	174	2.20	305	305	233	309	229	269	273.99	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	43	-1.95	-3.65	12	0.00	-155.00	-83.00	641	20230703	-52.73	201	20240422	50.75	504	-39.88	20240222	201	50.75	20240422	641	-52.73	20230703	201	50.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
140	20240603	140921	57	100.00	KONEX			N	N	N	N		N	303	34	2	12.64	44123	162	2.05	305	305	233	309	229	269	272.36	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	43	-1.95	-3.65	12	0.00	-155.00	-83.00	641	20230703	-52.73	201	20240422	50.75	504	-39.88	20240222	201	50.75	20240422	641	-52.73	20230703	201	50.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
141	20240603	130921	57	100.00	KONEX			N	N	N	N		N	270	1	2	0.37	17003	65	0.82	305	305	233	309	229	269	261.58	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	38	-1.74	-3.25	12	0.00	-155.00	-83.00	641	20230703	-57.88	201	20240422	34.33	504	-46.43	20240222	201	34.33	20240422	641	-57.88	20230703	201	34.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20240603	120921	57	100.00	KONEX			N	N	N	N		N	260	-9	5	-3.35	16203	62	0.78	305	305	233	309	229	269	261.34	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	37	-1.68	-3.13	12	0.00	-155.00	-83.00	641	20230703	-59.44	201	20240422	29.35	504	-48.41	20240222	201	29.35	20240422	641	-59.44	20230703	201	29.35	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
143	20240603	110915	57	100.00	KONEX			N	N	N	N		N	250	-19	5	-7.06	1633	6	0.08	305	305	233	309	229	269	272.17	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	35	-1.61	-3.01	12	0.00	-155.00	-83.00	641	20230703	-61.00	201	20240422	24.38	504	-50.40	20240222	201	24.38	20240422	641	-61.00	20230703	201	24.38	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
144	20240603	100910	57	100.00	KONEX			N	N	N	N		N	250	-19	5	-7.06	1633	6	0.08	305	305	233	309	229	269	272.17	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	35	-1.61	-3.01	12	0.00	-155.00	-83.00	641	20230703	-61.00	201	20240422	24.38	504	-50.40	20240222	201	24.38	20240422	641	-61.00	20230703	201	24.38	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20240603	090910	57	100.00	KONEX			N	N	N	N		N	305	36	2	13.38	843	3	0.04	305	305	233	309	229	269	281.00	0.00	0	0	393	330	299	236	205	315	221	71	40	500	160	1	1	14106847	43	-1.97	-3.67	12	0.00	-155.00	-83.00	641	20230703	-52.42	201	20240422	51.74	504	-39.48	20240222	201	51.74	20240422	641	-52.42	20230703	201	51.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N