KissMeData/092590/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	160740	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	3719	4	0.93	1028	1028	897	1031	763	897	929.75	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.20	515	20240124	74.17	1147	-21.80	20240627	515	74.17	20240124	1552	-42.20	20230718	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240628	150751	57	100.00	KONEX			N	N	N	N		N	897	0	3	0.00	1925	2	0.47	1028	1028	897	1031	763	897	962.50	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.20	515	20240124	74.17	1147	-21.80	20240627	515	74.17	20240124	1552	-42.20	20230718	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240628	140750	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240628	130750	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240628	120749	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240628	110737	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240628	100734	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240628	090735	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	1028	1	0.23	1028	1028	1028	1031	763	897	1028.00	0.00	0	0	1261	1078	964	781	667	1022	725	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240627	160729	57	100.00	KONEX			N	N	N	N		N	897	-102	5	-10.21	365189	429	42900.00	1147	1147	850	1148	850	999	851.26	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	65	-5.22	0.45	12	0.01	-172.00	1976.00	1552	20230718	-42.20	515	20240124	74.17	1147	-21.80	20240627	515	74.17	20240124	1552	-42.20	20230718	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20240627	150736	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	363395	427	42700.00	1147	1147	850	1148	850	999	851.04	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	62	-4.94	0.43	12	0.01	-172.00	1976.00	1552	20230718	-45.23	515	20240124	65.05	1147	-25.89	20240627	515	65.05	20240124	1552	-45.23	20230718	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20240627	140733	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	361648	425	42500.00	1147	1147	850	1148	850	999	850.94	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	62	-4.94	0.43	12	0.01	-172.00	1976.00	1552	20230718	-45.23	515	20240124	65.05	1147	-25.89	20240627	515	65.05	20240124	1552	-45.23	20230718	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20240627	130732	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	89648	105	10500.00	1147	1147	850	1148	850	999	853.79	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.07	515	20240124	74.56	1147	-21.62	20240627	515	74.56	20240124	1552	-42.07	20230718	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20240627	120735	57	100.00	KONEX			N	N	N	N		N	899	-100	5	-10.01	89648	105	10500.00	1147	1147	850	1148	850	999	853.79	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.07	515	20240124	74.56	1147	-21.62	20240627	515	74.56	20240124	1552	-42.07	20230718	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20240627	110735	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	47098	55	5500.00	1147	1147	850	1148	850	999	856.33	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1147	-21.53	20240627	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20240627	100734	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	47098	55	5500.00	1147	1147	850	1148	850	999	856.33	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1147	-21.53	20240627	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20240627	090733	57	100.00	KONEX			N	N	N	N		N	1147	148	2	14.81	1147	1	100.00	1147	1147	1147	1148	850	999	1147.00	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	84	-6.67	0.58	12	0.00	-172.00	1976.00	1552	20230718	-26.10	515	20240124	122.72	1147	0.00	20240627	515	122.72	20240124	1552	-26.10	20230718	515	122.72	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20240626	160732	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240626	150734	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240626	140731	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240626	130733	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240626	120733	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240626	110733	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240626	100732	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240626	090733	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	999	1	0.03	999	999	999	1035	765	900	999.00	0.00	0	0	986	942	921	877	856	932	867	36	135	500	540	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240625	160731	57	100.00	KONEX			N	N	N	N		N	900	53	2	6.26	2788613	3005	290.06	965	965	900	974	720	847	927.99	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	66	-5.23	0.46	12	0.04	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1143	-21.26	20240524	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240625	150727	57	100.00	KONEX			N	N	N	N		N	928	81	2	9.56	2786813	3003	289.86	965	965	920	974	720	847	928.01	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	68	-5.40	0.47	12	0.04	-172.00	1976.00	1552	20230718	-40.21	515	20240124	80.19	1143	-18.81	20240524	515	80.19	20240124	1552	-40.21	20230718	515	80.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240625	140731	57	100.00	KONEX			N	N	N	N		N	928	81	2	9.56	2786813	3003	289.86	965	965	920	974	720	847	928.01	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	68	-5.40	0.47	12	0.04	-172.00	1976.00	1552	20230718	-40.21	515	20240124	80.19	1143	-18.81	20240524	515	80.19	20240124	1552	-40.21	20230718	515	80.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240625	130732	57	100.00	KONEX			N	N	N	N		N	928	81	2	9.56	2822	3	0.29	965	965	928	974	720	847	940.67	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	68	-5.40	0.47	12	0.00	-172.00	1976.00	1552	20230718	-40.21	515	20240124	80.19	1143	-18.81	20240524	515	80.19	20240124	1552	-40.21	20230718	515	80.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240625	120735	57	100.00	KONEX			N	N	N	N		N	965	118	2	13.93	965	1	0.10	965	965	965	974	720	847	965.00	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.82	515	20240124	87.38	1143	-15.57	20240524	515	87.38	20240124	1552	-37.82	20230718	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240625	110734	57	100.00	KONEX			N	N	N	N		N	965	118	2	13.93	965	1	0.10	965	965	965	974	720	847	965.00	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.82	515	20240124	87.38	1143	-15.57	20240524	515	87.38	20240124	1552	-37.82	20230718	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240625	100731	57	100.00	KONEX			N	N	N	N		N	965	118	2	13.93	965	1	0.10	965	965	965	974	720	847	965.00	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.82	515	20240124	87.38	1143	-15.57	20240524	515	87.38	20240124	1552	-37.82	20230718	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240625	090732	57	100.00	KONEX			N	N	N	N		N	965	118	2	13.93	965	1	0.10	965	965	965	974	720	847	965.00	0.00	0	0	1241	1043	945	747	649	995	699	36	127	500	500	1	1	7291098	70	-5.61	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.82	515	20240124	87.38	1143	-15.57	20240524	515	87.38	20240124	1552	-37.82	20230718	515	87.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240624	160728	57	100.00	KONEX			N	N	N	N		N	847	-149	4	-14.96	968132	1036	86.84	1143	1143	847	1145	847	996	934.49	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	62	-4.92	0.43	12	0.01	-172.00	1976.00	1552	20230718	-45.43	515	20240124	64.47	1143	0.00	20240524	515	64.47	20240124	1552	-45.43	20230718	515	64.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240624	150729	57	100.00	KONEX			N	N	N	N		N	847	-149	4	-14.96	968132	1036	86.84	1143	1143	847	1145	847	996	934.49	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	62	-4.92	0.43	12	0.01	-172.00	1976.00	1552	20230718	-45.43	515	20240124	64.47	1143	0.00	20240524	515	64.47	20240124	1552	-45.43	20230718	515	64.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240624	140730	57	100.00	KONEX			N	N	N	N		N	847	-149	4	-14.96	873268	924	77.45	1143	1143	847	1145	847	996	945.10	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	62	-4.92	0.43	12	0.01	-172.00	1976.00	1552	20230718	-45.43	515	20240124	64.47	1143	0.00	20240524	515	64.47	20240124	1552	-45.43	20230718	515	64.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240624	130728	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	771129	804	67.39	1143	1143	847	1145	847	996	959.12	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	73	-5.79	0.50	12	0.01	-172.00	1976.00	1552	20230718	-35.82	515	20240124	93.40	1143	0.00	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240624	120729	57	100.00	KONEX			N	N	N	N		N	1142	146	2	14.66	86985	102	8.55	1143	1143	847	1145	847	996	852.79	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	83	-6.64	0.58	12	0.00	-172.00	1976.00	1552	20230718	-26.42	515	20240124	121.75	1143	0.00	20240524	515	121.75	20240124	1552	-26.42	20230718	515	121.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240624	110732	57	100.00	KONEX			N	N	N	N		N	1142	146	2	14.66	86985	102	8.55	1143	1143	847	1145	847	996	852.79	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	83	-6.64	0.58	12	0.00	-172.00	1976.00	1552	20230718	-26.42	515	20240124	121.75	1143	0.00	20240524	515	121.75	20240124	1552	-26.42	20230718	515	121.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240624	100729	57	100.00	KONEX			N	N	N	N		N	1142	146	2	14.66	86985	102	8.55	1143	1143	847	1145	847	996	852.79	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	83	-6.64	0.58	12	0.00	-172.00	1976.00	1552	20230718	-26.42	515	20240124	121.75	1143	0.00	20240524	515	121.75	20240124	1552	-26.42	20230718	515	121.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240624	090729	57	100.00	KONEX			N	N	N	N		N	1142	146	2	14.66	86985	102	8.55	1143	1143	847	1145	847	996	852.79	0.00	0	0	1258	1126	988	856	718	1058	788	36	149	500	590	1	1	7291098	83	-6.64	0.58	12	0.00	-172.00	1976.00	1552	20230718	-26.42	515	20240124	121.75	1143	0.00	20240524	515	121.75	20240124	1552	-26.42	20230718	515	121.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240621	160705	57	100.00	KONEX			N	N	N	N		N	996	20	2	2.05	1106105	1193	78.44	1120	1120	850	1122	830	976	927.16	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.79	0.50	12	0.02	-172.00	1976.00	1582	20230615	-37.04	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240621	150704	57	100.00	KONEX			N	N	N	N		N	996	20	2	2.05	1106105	1193	78.44	1120	1120	850	1122	830	976	927.16	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.79	0.50	12	0.02	-172.00	1976.00	1582	20230615	-37.04	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240621	140705	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	663558	673	44.25	1120	1120	900	1122	830	976	985.97	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.81	0.51	12	0.01	-172.00	1976.00	1582	20230615	-36.85	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240621	130707	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	663558	673	44.25	1120	1120	900	1122	830	976	985.97	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.81	0.51	12	0.01	-172.00	1976.00	1582	20230615	-36.85	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240621	120709	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	663558	673	44.25	1120	1120	900	1122	830	976	985.97	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.81	0.51	12	0.01	-172.00	1976.00	1582	20230615	-36.85	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240621	110705	57	100.00	KONEX			N	N	N	N		N	999	23	2	2.36	103319	112	7.36	1120	1120	900	1122	830	976	922.49	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1582	20230615	-36.85	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240621	100704	57	100.00	KONEX			N	N	N	N		N	900	-76	5	-7.79	102320	111	7.30	1120	1120	900	1122	830	976	921.80	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1582	20230615	-43.11	515	20240124	74.76	1143	-21.26	20240524	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240621	090708	57	100.00	KONEX			N	N	N	N		N	1120	144	2	14.75	12320	11	0.72	1120	1120	1120	1122	830	976	1120.00	0.00	0	0	1072	1024	931	883	790	977	836	36	146	500	580	1	1	7291098	82	-6.51	0.57	12	0.00	-172.00	1976.00	1582	20230615	-29.20	515	20240124	117.48	1143	-2.01	20240524	515	117.48	20240124	1552	-27.84	20230718	515	117.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240620	160702	57	100.00	KONEX			N	N	N	N		N	976	-9	5	-0.91	1407314	1521	66.71	979	979	838	1132	838	985	925.26	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.67	0.49	12	0.02	-172.00	1976.00	1582	20230615	-38.31	515	20240124	89.51	1143	-14.61	20240524	515	89.51	20240124	1552	-37.11	20230718	515	89.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240620	150703	57	100.00	KONEX			N	N	N	N		N	976	-9	5	-0.91	1407314	1521	66.71	979	979	838	1132	838	985	925.26	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.67	0.49	12	0.02	-172.00	1976.00	1582	20230615	-38.31	515	20240124	89.51	1143	-14.61	20240524	515	89.51	20240124	1552	-37.11	20230718	515	89.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240620	140704	57	100.00	KONEX			N	N	N	N		N	976	-9	5	-0.91	1407314	1521	66.71	979	979	838	1132	838	985	925.26	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.67	0.49	12	0.02	-172.00	1976.00	1582	20230615	-38.31	515	20240124	89.51	1143	-14.61	20240524	515	89.51	20240124	1552	-37.11	20230718	515	89.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240620	130703	57	100.00	KONEX			N	N	N	N		N	976	-9	5	-0.91	1407314	1521	66.71	979	979	838	1132	838	985	925.26	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.67	0.49	12	0.02	-172.00	1976.00	1582	20230615	-38.31	515	20240124	89.51	1143	-14.61	20240524	515	89.51	20240124	1552	-37.11	20230718	515	89.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240620	120703	57	100.00	KONEX			N	N	N	N		N	979	-6	5	-0.61	979	1	0.04	979	979	979	1132	838	985	979.00	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1582	20230615	-38.12	515	20240124	90.10	1143	-14.35	20240524	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240620	110705	57	100.00	KONEX			N	N	N	N		N	979	-6	5	-0.61	979	1	0.04	979	979	979	1132	838	985	979.00	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1582	20230615	-38.12	515	20240124	90.10	1143	-14.35	20240524	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240620	100703	57	100.00	KONEX			N	N	N	N		N	979	-6	5	-0.61	979	1	0.04	979	979	979	1132	838	985	979.00	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1582	20230615	-38.12	515	20240124	90.10	1143	-14.35	20240524	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240620	090710	57	100.00	KONEX			N	N	N	N		N	979	-6	5	-0.61	979	1	0.04	979	979	979	1132	838	985	979.00	0.00	0	0	1089	1037	942	890	795	989	842	36	147	500	590	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1582	20230615	-38.12	515	20240124	90.10	1143	-14.35	20240524	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240619	160701	57	100.00	KONEX			N	N	N	N		N	985	-11	5	-1.10	2212208	2280	590.67	994	994	847	1145	847	996	970.27	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.73	0.50	12	0.03	-172.00	1976.00	1585	20230613	-37.85	515	20240124	91.26	1143	-13.82	20240524	515	91.26	20240124	1552	-36.53	20230718	515	91.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240619	150659	57	100.00	KONEX			N	N	N	N		N	985	-11	5	-1.10	2212208	2280	590.67	994	994	847	1145	847	996	970.27	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.73	0.50	12	0.03	-172.00	1976.00	1585	20230613	-37.85	515	20240124	91.26	1143	-13.82	20240524	515	91.26	20240124	1552	-36.53	20230718	515	91.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240619	140705	57	100.00	KONEX			N	N	N	N		N	985	-11	5	-1.10	2212208	2280	590.67	994	994	847	1145	847	996	970.27	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.73	0.50	12	0.03	-172.00	1976.00	1585	20230613	-37.85	515	20240124	91.26	1143	-13.82	20240524	515	91.26	20240124	1552	-36.53	20230718	515	91.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240619	130657	57	100.00	KONEX			N	N	N	N		N	985	-11	5	-1.10	2212208	2280	590.67	994	994	847	1145	847	996	970.27	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.73	0.50	12	0.03	-172.00	1976.00	1585	20230613	-37.85	515	20240124	91.26	1143	-13.82	20240524	515	91.26	20240124	1552	-36.53	20230718	515	91.26	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240619	120659	57	100.00	KONEX			N	N	N	N		N	984	-12	5	-1.20	1424609	1480	383.42	994	994	847	1145	847	996	962.57	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.72	0.50	12	0.02	-172.00	1976.00	1585	20230613	-37.92	515	20240124	91.07	1143	-13.91	20240524	515	91.07	20240124	1552	-36.60	20230718	515	91.07	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240619	110701	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	1092576	1121	290.41	994	994	847	1145	847	996	974.64	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.02	-172.00	1976.00	1585	20230613	-37.29	515	20240124	93.01	1143	-13.04	20240524	515	93.01	20240124	1552	-35.95	20230718	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240619	100702	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	1092576	1121	290.41	994	994	847	1145	847	996	974.64	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.02	-172.00	1976.00	1585	20230613	-37.29	515	20240124	93.01	1143	-13.04	20240524	515	93.01	20240124	1552	-35.95	20230718	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240619	090709	57	100.00	KONEX			N	N	N	N		N	847	-149	4	-14.96	85696	101	26.17	994	994	847	1145	847	996	848.48	0.00	0	0	1073	1034	959	920	845	997	883	36	149	500	590	1	1	7291098	62	-4.92	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.56	515	20240124	64.47	1143	-25.90	20240524	515	64.47	20240124	1552	-45.43	20230718	515	64.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240618	160656	57	100.00	KONEX			N	N	N	N		N	996	-43	5	-4.14	371386	386	122.15	998	998	884	1194	884	1039	962.14	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.01	-172.00	1976.00	1585	20230613	-37.16	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240618	150654	57	100.00	KONEX			N	N	N	N		N	996	-43	5	-4.14	371386	386	122.15	998	998	884	1194	884	1039	962.14	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.01	-172.00	1976.00	1585	20230613	-37.16	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240618	140656	57	100.00	KONEX			N	N	N	N		N	996	-43	5	-4.14	371386	386	122.15	998	998	884	1194	884	1039	962.14	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.01	-172.00	1976.00	1585	20230613	-37.16	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240618	130700	57	100.00	KONEX			N	N	N	N		N	996	-43	5	-4.14	371386	386	122.15	998	998	884	1194	884	1039	962.14	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.01	-172.00	1976.00	1585	20230613	-37.16	515	20240124	93.40	1143	-12.86	20240524	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240618	120701	57	100.00	KONEX			N	N	N	N		N	997	-42	5	-4.04	362434	376	118.99	998	998	884	1194	884	1039	963.92	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.80	0.50	12	0.01	-172.00	1976.00	1585	20230613	-37.10	515	20240124	93.59	1143	-12.77	20240524	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240618	110657	57	100.00	KONEX			N	N	N	N		N	990	-49	5	-4.72	217988	231	73.10	998	998	884	1194	884	1039	943.67	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.54	515	20240124	92.23	1143	-13.39	20240524	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240618	100658	57	100.00	KONEX			N	N	N	N		N	990	-49	5	-4.72	217988	231	73.10	998	998	884	1194	884	1039	943.67	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.54	515	20240124	92.23	1143	-13.39	20240524	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240618	090704	57	100.00	KONEX			N	N	N	N		N	998	-41	5	-3.95	998	1	0.32	998	998	998	1194	884	1039	998.00	0.00	0	0	1169	1104	1010	945	851	1057	898	36	155	500	620	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1585	20230613	-37.03	515	20240124	93.79	1143	-12.69	20240524	515	93.79	20240124	1552	-35.70	20230718	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240617	160653	57	100.00	KONEX			N	N	N	N		N	1039	-38	5	-3.53	306530	316	300.95	1075	1075	916	1238	916	1077	970.03	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	76	-6.04	0.53	12	0.00	-172.00	1976.00	1585	20230613	-34.45	515	20240124	101.75	1143	-9.10	20240524	515	101.75	20240124	1552	-33.05	20230718	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240617	150657	57	100.00	KONEX			N	N	N	N		N	1039	-38	5	-3.53	306530	316	300.95	1075	1075	916	1238	916	1077	970.03	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	76	-6.04	0.53	12	0.00	-172.00	1976.00	1585	20230613	-34.45	515	20240124	101.75	1143	-9.10	20240524	515	101.75	20240124	1552	-33.05	20230718	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240617	140650	57	100.00	KONEX			N	N	N	N		N	1039	-38	5	-3.53	306530	316	300.95	1075	1075	916	1238	916	1077	970.03	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	76	-6.04	0.53	12	0.00	-172.00	1976.00	1585	20230613	-34.45	515	20240124	101.75	1143	-9.10	20240524	515	101.75	20240124	1552	-33.05	20230718	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240617	130650	57	100.00	KONEX			N	N	N	N		N	1039	-38	5	-3.53	306530	316	300.95	1075	1075	916	1238	916	1077	970.03	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	76	-6.04	0.53	12	0.00	-172.00	1976.00	1585	20230613	-34.45	515	20240124	101.75	1143	-9.10	20240524	515	101.75	20240124	1552	-33.05	20230718	515	101.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240617	120652	57	100.00	KONEX			N	N	N	N		N	1059	-18	5	-1.67	296331	305	290.48	1075	1075	916	1238	916	1077	971.58	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1585	20230613	-33.19	515	20240124	105.63	1143	-7.35	20240524	515	105.63	20240124	1552	-31.77	20230718	515	105.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240617	110645	57	100.00	KONEX			N	N	N	N		N	1059	-18	5	-1.67	296331	305	290.48	1075	1075	916	1238	916	1077	971.58	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1585	20230613	-33.19	515	20240124	105.63	1143	-7.35	20240524	515	105.63	20240124	1552	-31.77	20230718	515	105.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240617	100646	57	100.00	KONEX			N	N	N	N		N	1059	-18	5	-1.67	296331	305	290.48	1075	1075	916	1238	916	1077	971.58	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	77	-6.16	0.54	12	0.00	-172.00	1976.00	1585	20230613	-33.19	515	20240124	105.63	1143	-7.35	20240524	515	105.63	20240124	1552	-31.77	20230718	515	105.63	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240617	090650	57	100.00	KONEX			N	N	N	N		N	1075	-2	5	-0.19	1075	1	0.95	1075	1075	1075	1238	916	1077	1075.00	0.00	0	0	1309	1193	1019	903	729	1251	961	36	161	500	640	1	1	7291098	78	-6.25	0.54	12	0.00	-172.00	1976.00	1585	20230613	-32.18	515	20240124	108.74	1143	-5.95	20240524	515	108.74	20240124	1552	-30.73	20230718	515	108.74	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240614	160552	57	100.00	KONEX			N	N	N	N		N	1077	88	2	8.90	89781	105	5250.00	987	1135	845	1137	841	989	855.06	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	79	-6.26	0.55	12	0.00	-172.00	1976.00	1585	20230613	-32.05	515	20240124	109.13	1143	-5.77	20240524	515	109.13	20240124	1582	-31.92	20230615	515	109.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240614	150554	57	100.00	KONEX			N	N	N	N		N	1077	88	2	8.90	89781	105	5250.00	987	1135	845	1137	841	989	855.06	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	79	-6.26	0.55	12	0.00	-172.00	1976.00	1585	20230613	-32.05	515	20240124	109.13	1143	-5.77	20240524	515	109.13	20240124	1582	-31.92	20230615	515	109.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240614	140553	57	100.00	KONEX			N	N	N	N		N	1077	88	2	8.90	89781	105	5250.00	987	1135	845	1137	841	989	855.06	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	79	-6.26	0.55	12	0.00	-172.00	1976.00	1585	20230613	-32.05	515	20240124	109.13	1143	-5.77	20240524	515	109.13	20240124	1582	-31.92	20230615	515	109.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240614	130553	57	100.00	KONEX			N	N	N	N		N	1077	88	2	8.90	89781	105	5250.00	987	1135	845	1137	841	989	855.06	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	79	-6.26	0.55	12	0.00	-172.00	1976.00	1585	20230613	-32.05	515	20240124	109.13	1143	-5.77	20240524	515	109.13	20240124	1582	-31.92	20230615	515	109.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240614	120558	57	100.00	KONEX			N	N	N	N		N	1077	88	2	8.90	89781	105	5250.00	987	1135	845	1137	841	989	855.06	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	79	-6.26	0.55	12	0.00	-172.00	1976.00	1585	20230613	-32.05	515	20240124	109.13	1143	-5.77	20240524	515	109.13	20240124	1582	-31.92	20230615	515	109.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240614	110640	57	100.00	KONEX			N	N	N	N		N	1094	105	2	10.62	88704	104	5200.00	987	1135	845	1137	841	989	852.92	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	80	-6.36	0.55	12	0.00	-172.00	1976.00	1585	20230613	-30.98	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1582	-30.85	20230615	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240614	100637	57	100.00	KONEX			N	N	N	N		N	1094	105	2	10.62	88704	104	5200.00	987	1135	845	1137	841	989	852.92	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	80	-6.36	0.55	12	0.00	-172.00	1976.00	1585	20230613	-30.98	515	20240124	112.43	1143	-4.29	20240524	515	112.43	20240124	1582	-30.85	20230615	515	112.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240614	090641	57	100.00	KONEX			N	N	N	N		N	1135	146	2	14.76	3110	3	150.00	987	1135	987	1137	841	989	1036.67	0.00	0	0	1002	995	992	985	982	994	984	36	148	500	590	1	1	7291098	83	-6.60	0.57	12	0.00	-172.00	1976.00	1585	20230613	-28.39	515	20240124	120.39	1143	-0.70	20240524	515	120.39	20240124	1582	-28.26	20230615	515	120.39	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240613	160632	57	100.00	KONEX			N	N	N	N		N	989	91	2	10.13	1988	2	0.25	999	999	989	1032	764	898	994.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240613	150643	57	100.00	KONEX			N	N	N	N		N	989	91	2	10.13	1988	2	0.25	999	999	989	1032	764	898	994.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240613	140637	57	100.00	KONEX			N	N	N	N		N	989	91	2	10.13	1988	2	0.25	999	999	989	1032	764	898	994.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240613	130637	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	999	1	0.13	999	999	999	1032	764	898	999.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1585	20230613	-36.97	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240613	120639	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	999	1	0.13	999	999	999	1032	764	898	999.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1585	20230613	-36.97	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240613	110633	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	999	1	0.13	999	999	999	1032	764	898	999.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1585	20230613	-36.97	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240613	100632	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	999	1	0.13	999	999	999	1032	764	898	999.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1585	20230613	-36.97	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240613	090641	57	100.00	KONEX			N	N	N	N		N	999	101	2	11.25	999	1	0.13	999	999	999	1032	764	898	999.00	0.00	0	0	994	946	860	812	726	903	769	36	134	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1585	20230613	-36.97	515	20240124	93.98	1143	-12.60	20240524	515	93.98	20240124	1585	-36.97	20230613	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240612	160627	57	100.00	KONEX			N	N	N	N		N	898	-12	5	-1.32	630311	786	2311.76	908	908	774	1046	774	910	801.92	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	65	-5.22	0.45	12	0.01	-172.00	1976.00	1585	20230613	-43.34	515	20240124	74.37	1143	-21.43	20240524	515	74.37	20240124	1585	-43.34	20230613	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240612	150636	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	478549	617	1814.71	908	908	774	1046	774	910	775.61	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.23	0.45	12	0.01	-172.00	1976.00	1585	20230613	-43.28	515	20240124	74.56	1143	-21.35	20240524	515	74.56	20240124	1585	-43.28	20230613	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240612	140631	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	478549	617	1814.71	908	908	774	1046	774	910	775.61	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.23	0.45	12	0.01	-172.00	1976.00	1585	20230613	-43.28	515	20240124	74.56	1143	-21.35	20240524	515	74.56	20240124	1585	-43.28	20230613	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240612	130630	57	100.00	KONEX			N	N	N	N		N	899	-11	5	-1.21	478549	617	1814.71	908	908	774	1046	774	910	775.61	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.23	0.45	12	0.01	-172.00	1976.00	1585	20230613	-43.28	515	20240124	74.56	1143	-21.35	20240524	515	74.56	20240124	1585	-43.28	20230613	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240612	120629	57	100.00	KONEX			N	N	N	N		N	906	-4	5	-0.44	476876	615	1808.82	908	908	774	1046	774	910	775.41	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.27	0.46	12	0.01	-172.00	1976.00	1585	20230613	-42.84	515	20240124	75.92	1143	-20.73	20240524	515	75.92	20240124	1585	-42.84	20230613	515	75.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240612	110629	57	100.00	KONEX			N	N	N	N		N	906	-4	5	-0.44	476876	615	1808.82	908	908	774	1046	774	910	775.41	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.27	0.46	12	0.01	-172.00	1976.00	1585	20230613	-42.84	515	20240124	75.92	1143	-20.73	20240524	515	75.92	20240124	1585	-42.84	20230613	515	75.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240612	100631	57	100.00	KONEX			N	N	N	N		N	906	-4	5	-0.44	476876	615	1808.82	908	908	774	1046	774	910	775.41	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.27	0.46	12	0.01	-172.00	1976.00	1585	20230613	-42.84	515	20240124	75.92	1143	-20.73	20240524	515	75.92	20240124	1585	-42.84	20230613	515	75.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240612	090630	57	100.00	KONEX			N	N	N	N		N	908	-2	5	-0.22	908	1	2.94	908	908	908	1046	774	910	908.00	0.00	0	0	1086	997	856	767	626	927	697	36	136	500	540	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1585	20230613	-42.71	515	20240124	76.31	1143	-20.56	20240524	515	76.31	20240124	1585	-42.71	20230613	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240610	160624	57	100.00	KONEX			N	N	N	N		N	830	-18	5	-2.12	23863727	32544	3254400.00	848	848	721	975	721	848	733.28	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.83	0.42	12	0.45	-172.00	1976.00	1585	20230613	-47.63	515	20240124	61.17	1143	-27.38	20240524	515	61.17	20240124	1585	-47.63	20230613	515	61.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240610	150631	57	100.00	KONEX			N	N	N	N		N	830	-18	5	-2.12	23863727	32544	3254400.00	848	848	721	975	721	848	733.28	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.83	0.42	12	0.45	-172.00	1976.00	1585	20230613	-47.63	515	20240124	61.17	1143	-27.38	20240524	515	61.17	20240124	1585	-47.63	20230613	515	61.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240610	140627	57	100.00	KONEX			N	N	N	N		N	830	-18	5	-2.12	23863727	32544	3254400.00	848	848	721	975	721	848	733.28	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	61	-4.83	0.42	12	0.45	-172.00	1976.00	1585	20230613	-47.63	515	20240124	61.17	1143	-27.38	20240524	515	61.17	20240124	1585	-47.63	20230613	515	61.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240610	130625	57	100.00	KONEX			N	N	N	N		N	847	-1	5	-0.12	23862897	32543	3254300.00	848	848	721	975	721	848	733.27	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	62	-4.92	0.43	12	0.45	-172.00	1976.00	1585	20230613	-46.56	515	20240124	64.47	1143	-25.90	20240524	515	64.47	20240124	1585	-46.56	20230613	515	64.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240610	120625	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	20838506	28894	2889400.00	848	848	721	975	721	848	721.21	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	53	-4.19	0.36	12	0.40	-172.00	1976.00	1585	20230613	-54.51	515	20240124	40.00	1143	-36.92	20240524	515	40.00	20240124	1585	-54.51	20230613	515	40.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240610	110629	57	100.00	KONEX			N	N	N	N		N	721	-127	4	-14.98	20838506	28894	2889400.00	848	848	721	975	721	848	721.21	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	53	-4.19	0.36	12	0.40	-172.00	1976.00	1585	20230613	-54.51	515	20240124	40.00	1143	-36.92	20240524	515	40.00	20240124	1585	-54.51	20230613	515	40.00	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240610	100625	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	848	1	100.00	848	848	848	975	721	848	848.00	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240610	090631	57	100.00	KONEX			N	N	N	N		N	848	0	3	0.00	848	1	100.00	848	848	848	975	721	848	848.00	0.00	0	0	848	848	848	848	848	848	848	36	127	500	500	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240607	160647	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240607	150652	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240607	140647	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240607	130643	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20240607	120648	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20240607	110640	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20240607	100647	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20240607	090646	57	100.00	KONEX			N	N	N	N		N	848	-52	5	-5.78	848	1	5.88	848	848	848	1035	765	900	848.00	0.00	0	0	1018	958	929	869	840	944	855	36	135	500	540	1	1	7291098	62	-4.93	0.43	12	0.00	-172.00	1976.00	1585	20230613	-46.50	515	20240124	64.66	1143	-25.81	20240524	515	64.66	20240124	1585	-46.50	20230613	515	64.66	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20240605	160645	57	100.00	KONEX			N	N	N	N		N	900	14	2	1.58	16724	17	5.99	989	989	900	1018	754	886	983.76	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1585	20230613	-43.22	515	20240124	74.76	1143	-21.26	20240524	515	74.76	20240124	1585	-43.22	20230613	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20240605	150641	57	100.00	KONEX			N	N	N	N		N	900	14	2	1.58	16724	17	5.99	989	989	900	1018	754	886	983.76	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1585	20230613	-43.22	515	20240124	74.76	1143	-21.26	20240524	515	74.76	20240124	1585	-43.22	20230613	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20240605	140643	57	100.00	KONEX			N	N	N	N		N	900	14	2	1.58	16724	17	5.99	989	989	900	1018	754	886	983.76	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1585	20230613	-43.22	515	20240124	74.76	1143	-21.26	20240524	515	74.76	20240124	1585	-43.22	20230613	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20240605	130644	57	100.00	KONEX			N	N	N	N		N	989	103	2	11.63	15824	16	5.63	989	989	989	1018	754	886	989.00	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20240605	120641	57	100.00	KONEX			N	N	N	N		N	989	103	2	11.63	15824	16	5.63	989	989	989	1018	754	886	989.00	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20240605	110643	57	100.00	KONEX			N	N	N	N		N	989	103	2	11.63	15824	16	5.63	989	989	989	1018	754	886	989.00	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20240605	100643	57	100.00	KONEX			N	N	N	N		N	989	103	2	11.63	15824	16	5.63	989	989	989	1018	754	886	989.00	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20240605	090642	57	100.00	KONEX			N	N	N	N		N	989	103	2	11.63	15824	16	5.63	989	989	989	1018	754	886	989.00	0.00	0	0	1088	986	936	834	784	962	810	36	132	500	530	1	1	7291098	72	-5.75	0.50	12	0.00	-172.00	1976.00	1585	20230613	-37.60	515	20240124	92.04	1143	-13.47	20240524	515	92.04	20240124	1585	-37.60	20230613	515	92.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20240604	160637	57	100.00	KONEX			N	N	N	N		N	886	-156	4	-14.97	251929	284	28400.00	887	1038	886	1198	886	1042	887.07	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	65	-5.15	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.94	515	20240124	72.04	1143	-22.48	20240524	515	72.04	20240124	1585	-44.10	20230613	515	72.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20240604	150637	57	100.00	KONEX			N	N	N	N		N	886	-156	4	-14.97	251929	284	28400.00	887	1038	886	1198	886	1042	887.07	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	65	-5.15	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.94	515	20240124	72.04	1143	-22.48	20240524	515	72.04	20240124	1585	-44.10	20230613	515	72.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20240604	140639	57	100.00	KONEX			N	N	N	N		N	886	-156	4	-14.97	251929	284	28400.00	887	1038	886	1198	886	1042	887.07	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	65	-5.15	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.94	515	20240124	72.04	1143	-22.48	20240524	515	72.04	20240124	1585	-44.10	20230613	515	72.04	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20240604	130636	57	100.00	KONEX			N	N	N	N		N	888	-154	5	-14.78	135863	153	15300.00	887	1038	887	1198	886	1042	887.99	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.82	515	20240124	72.43	1143	-22.31	20240524	515	72.43	20240124	1585	-43.97	20230613	515	72.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20240604	120635	57	100.00	KONEX			N	N	N	N		N	888	-154	5	-14.78	135863	153	15300.00	887	1038	887	1198	886	1042	887.99	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1639	20230526	-45.82	515	20240124	72.43	1143	-22.31	20240524	515	72.43	20240124	1585	-43.97	20230613	515	72.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20240604	110632	57	100.00	KONEX			N	N	N	N		N	1038	-4	5	-0.38	134975	152	15200.00	887	1038	887	1198	886	1042	887.99	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20240604	100635	57	100.00	KONEX			N	N	N	N		N	1038	-4	5	-0.38	134975	152	15200.00	887	1038	887	1198	886	1042	887.99	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20240604	090635	57	100.00	KONEX			N	N	N	N		N	1038	-4	5	-0.38	134975	152	15200.00	887	1038	887	1198	886	1042	887.99	0.00	0	0	1042	1042	1042	1042	1042	1042	1042	36	156	500	620	1	1	7291098	76	-6.03	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.67	515	20240124	101.55	1143	-9.19	20240524	515	101.55	20240124	1585	-34.51	20230613	515	101.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20240603	160628	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20240603	150629	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20240603	140626	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20240603	130628	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20240603	120628	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20240603	110623	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20240603	100621	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20240603	090621	57	100.00	KONEX			N	N	N	N		N	1042	134	2	14.76	1042	1	20.00	1042	1042	1042	1044	772	908	1042.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	76	-6.06	0.53	12	0.00	-172.00	1976.00	1639	20230526	-36.42	515	20240124	102.33	1143	-8.84	20240524	515	102.33	20240124	1585	-34.26	20230613	515	102.33	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N