KissMeData/258050/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	161104	57	100.00	KONEX			N	N	N	N		N	398	-11	5	-2.69	376570	1067	49.26	350	400	349	470	348	409	352.92	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.10	4.63	12	0.01	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	1000	-60.20	20230628	323	23.22	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240628	151117	57	100.00	KONEX			N	N	N	N		N	398	-11	5	-2.69	376570	1067	49.26	350	400	349	470	348	409	352.92	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.10	4.63	12	0.01	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	1000	-60.20	20230628	323	23.22	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240628	141117	57	100.00	KONEX			N	N	N	N		N	398	-11	5	-2.69	376570	1067	49.26	350	400	349	470	348	409	352.92	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.10	4.63	12	0.01	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	1000	-60.20	20230628	323	23.22	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240628	131115	57	100.00	KONEX			N	N	N	N		N	398	-11	5	-2.69	376570	1067	49.26	350	400	349	470	348	409	352.92	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.10	4.63	12	0.01	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	1000	-60.20	20230628	323	23.22	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240628	121113	57	100.00	KONEX			N	N	N	N		N	398	-11	5	-2.69	376570	1067	49.26	350	400	349	470	348	409	352.92	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.10	4.63	12	0.01	-97.00	86.00	1000	20230628	-60.20	323	20240326	23.22	770	-48.31	20240514	323	23.22	20240326	1000	-60.20	20230628	323	23.22	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240628	111055	57	100.00	KONEX			N	N	N	N		N	349	-60	5	-14.67	351098	1003	46.31	350	400	349	470	348	409	350.05	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	35	-3.60	4.06	12	0.01	-97.00	86.00	1000	20230628	-65.10	323	20240326	8.05	770	-54.68	20240514	323	8.05	20240326	1000	-65.10	20230628	323	8.05	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240628	101051	57	100.00	KONEX			N	N	N	N		N	400	-9	5	-2.20	350400	1001	46.21	350	400	350	470	348	409	350.05	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	40	-4.12	4.65	12	0.01	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	1000	-60.00	20230628	323	23.84	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240628	091055	57	100.00	KONEX			N	N	N	N		N	409	0	3	0.00	0	0	0.00	0	0	0	470	348	409	0.00	0.00	0	0	464	436	392	364	320	450	378	10	61	100	240	1	1	9994242	41	-4.22	4.76	12	0.00	-97.00	86.00	1000	20230628	-59.10	323	20240326	26.63	770	-46.88	20240514	323	26.63	20240326	1000	-59.10	20230628	323	26.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240627	161046	57	100.00	KONEX			N	N	N	N		N	409	0	3	0.00	849408	2166	119.87	400	420	348	470	348	409	392.16	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.22	4.76	12	0.02	-97.00	86.00	1000	20230628	-59.10	323	20240326	26.63	770	-46.88	20240514	323	26.63	20240326	1000	-59.10	20230628	323	26.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240627	151053	57	100.00	KONEX			N	N	N	N		N	348	-61	4	-14.91	840818	2145	118.71	400	420	348	470	348	409	391.99	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	35	-3.59	4.05	12	0.02	-97.00	86.00	1000	20230628	-65.20	323	20240326	7.74	770	-54.81	20240514	323	7.74	20240326	1000	-65.20	20230628	323	7.74	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240627	141051	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	225470	644	35.64	400	420	348	470	348	409	350.11	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240627	131050	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	225470	644	35.64	400	420	348	470	348	409	350.11	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240627	121053	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	181560	518	28.67	400	420	348	470	348	409	350.50	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240627	111052	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	181560	518	28.67	400	420	348	470	348	409	350.50	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240627	101052	57	100.00	KONEX			N	N	N	N		N	410	1	2	0.24	181560	518	28.67	400	420	348	470	348	409	350.50	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240627	091052	57	100.00	KONEX			N	N	N	N		N	349	-60	5	-14.67	4769	12	0.66	400	420	349	470	348	409	397.42	0.00	0	0	465	436	391	362	317	451	377	10	61	100	240	1	1	9994242	35	-3.60	4.06	12	0.00	-97.00	86.00	1000	20230628	-65.10	323	20240326	8.05	770	-54.68	20240514	323	8.05	20240326	1000	-65.10	20230628	323	8.05	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240626	161047	57	100.00	KONEX			N	N	N	N		N	409	3	2	0.74	627956	1807	60.99	347	420	346	466	346	406	347.51	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	41	-4.22	4.76	12	0.02	-97.00	86.00	1000	20230628	-59.10	323	20240326	26.63	770	-46.88	20240514	323	26.63	20240326	1000	-59.10	20230628	323	26.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240626	151052	57	100.00	KONEX			N	N	N	N		N	409	3	2	0.74	512329	1473	49.71	347	420	346	466	346	406	347.81	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	41	-4.22	4.76	12	0.01	-97.00	86.00	1000	20230628	-59.10	323	20240326	26.63	770	-46.88	20240514	323	26.63	20240326	1000	-59.10	20230628	323	26.63	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240626	141048	57	100.00	KONEX			N	N	N	N		N	350	-56	5	-13.79	338486	971	32.77	347	420	346	466	346	406	348.60	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	35	-3.61	4.07	12	0.01	-97.00	86.00	1000	20230628	-65.00	323	20240326	8.36	770	-54.55	20240514	323	8.36	20240326	1000	-65.00	20230628	323	8.36	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240626	131050	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	337086	967	32.64	347	420	346	466	346	406	348.59	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240626	121048	57	100.00	KONEX			N	N	N	N		N	410	4	2	0.99	337086	967	32.64	347	420	346	466	346	406	348.59	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	41	-4.23	4.77	12	0.01	-97.00	86.00	1000	20230628	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240626	111050	57	100.00	KONEX			N	N	N	N		N	400	-6	5	-1.48	8781	25	0.84	347	420	346	466	346	406	351.24	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	1000	-60.00	20230628	323	23.84	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240626	101047	57	100.00	KONEX			N	N	N	N		N	400	-6	5	-1.48	8781	25	0.84	347	420	346	466	346	406	351.24	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	40	-4.12	4.65	12	0.00	-97.00	86.00	1000	20230628	-60.00	323	20240326	23.84	770	-48.05	20240514	323	23.84	20240326	1000	-60.00	20230628	323	23.84	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240626	091050	57	100.00	KONEX			N	N	N	N		N	406	0	3	0.00	0	0	0.00	0	0	0	466	346	406	0.00	0.00	0	0	456	430	394	368	332	444	382	10	60	100	240	1	1	9994242	41	-4.19	4.72	12	0.00	-97.00	86.00	1000	20230628	-59.40	323	20240326	25.70	770	-47.27	20240514	323	25.70	20240326	1000	-59.40	20230628	323	25.70	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240625	161046	57	100.00	KONEX			N	N	N	N		N	406	-13	5	-3.10	1073821	2963	363.11	371	420	358	481	357	419	362.41	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	41	-4.19	4.72	12	0.03	-97.00	86.00	1000	20230628	-59.40	323	20240326	25.70	770	-47.27	20240514	323	25.70	20240326	1000	-59.40	20230628	323	25.70	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240625	151044	57	100.00	KONEX			N	N	N	N		N	359	-60	5	-14.32	1073415	2962	362.99	371	420	358	481	357	419	362.40	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	36	-3.70	4.17	12	0.03	-97.00	86.00	1000	20230628	-64.10	323	20240326	11.15	770	-53.38	20240514	323	11.15	20240326	1000	-64.10	20230628	323	11.15	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240625	141047	57	100.00	KONEX			N	N	N	N		N	406	-13	5	-3.10	893905	2462	301.72	371	420	358	481	357	419	363.08	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	41	-4.19	4.72	12	0.02	-97.00	86.00	1000	20230628	-59.40	323	20240326	25.70	770	-47.27	20240514	323	25.70	20240326	1000	-59.40	20230628	323	25.70	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240625	131048	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	351009	956	117.16	371	420	360	481	357	419	367.16	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	40	-4.11	4.64	12	0.01	-97.00	86.00	1000	20230628	-60.10	323	20240326	23.53	770	-48.18	20240514	323	23.53	20240326	1000	-60.10	20230628	323	23.53	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240625	121050	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	351009	956	117.16	371	420	360	481	357	419	367.16	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	40	-4.11	4.64	12	0.01	-97.00	86.00	1000	20230628	-60.10	323	20240326	23.53	770	-48.18	20240514	323	23.53	20240326	1000	-60.10	20230628	323	23.53	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240625	111048	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	351009	956	117.16	371	420	360	481	357	419	367.16	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	40	-4.11	4.64	12	0.01	-97.00	86.00	1000	20230628	-60.10	323	20240326	23.53	770	-48.18	20240514	323	23.53	20240326	1000	-60.10	20230628	323	23.53	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240625	101047	57	100.00	KONEX			N	N	N	N		N	399	-20	5	-4.77	351009	956	117.16	371	420	360	481	357	419	367.16	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	40	-4.11	4.64	12	0.01	-97.00	86.00	1000	20230628	-60.10	323	20240326	23.53	770	-48.18	20240514	323	23.53	20240326	1000	-60.10	20230628	323	23.53	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240625	091047	57	100.00	KONEX			N	N	N	N		N	372	-47	5	-11.22	186791	502	61.52	371	420	371	481	357	419	372.09	0.00	0	0	457	437	404	384	351	448	395	10	62	100	250	1	1	9994242	37	-3.84	4.33	12	0.01	-97.00	86.00	1000	20230628	-62.80	323	20240326	15.17	770	-51.69	20240514	323	15.17	20240326	1000	-62.80	20230628	323	15.17	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240624	161047	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	343799	816	33.79	372	424	371	488	362	425	421.32	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.32	4.87	12	0.01	-97.00	86.00	1000	20230628	-58.10	323	20240326	29.72	770	-45.58	20240514	323	29.72	20240326	1000	-58.10	20230628	323	29.72	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240624	151043	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	343799	816	33.79	372	424	371	488	362	425	421.32	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.32	4.87	12	0.01	-97.00	86.00	1000	20230628	-58.10	323	20240326	29.72	770	-45.58	20240514	323	29.72	20240326	1000	-58.10	20230628	323	29.72	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240624	141044	57	100.00	KONEX			N	N	N	N		N	419	-6	5	-1.41	343799	816	33.79	372	424	371	488	362	425	421.32	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.32	4.87	12	0.01	-97.00	86.00	1000	20230628	-58.10	323	20240326	29.72	770	-45.58	20240514	323	29.72	20240326	1000	-58.10	20230628	323	29.72	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240624	131042	57	100.00	KONEX			N	N	N	N		N	372	-53	5	-12.47	343380	815	33.75	372	424	371	488	362	425	421.33	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	37	-3.84	4.33	12	0.01	-97.00	86.00	1000	20230628	-62.80	323	20240326	15.17	770	-51.69	20240514	323	15.17	20240326	1000	-62.80	20230628	323	15.17	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240624	121043	57	100.00	KONEX			N	N	N	N		N	420	-5	5	-1.18	5505	14	0.58	372	423	371	488	362	425	393.21	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	1000	20230628	-58.00	323	20240326	30.03	770	-45.45	20240514	323	30.03	20240326	1000	-58.00	20230628	323	30.03	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240624	111046	57	100.00	KONEX			N	N	N	N		N	423	-2	5	-0.47	4713	12	0.50	372	423	371	488	362	425	392.75	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.36	4.92	12	0.00	-97.00	86.00	1000	20230628	-57.70	323	20240326	30.96	770	-45.06	20240514	323	30.96	20240326	1000	-57.70	20230628	323	30.96	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240624	101043	57	100.00	KONEX			N	N	N	N		N	420	-5	5	-1.18	2329	6	0.25	372	423	371	488	362	425	388.17	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	1000	20230628	-58.00	323	20240326	30.03	770	-45.45	20240514	323	30.03	20240326	1000	-58.00	20230628	323	30.03	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240624	091044	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	436	430	419	413	402	433	416	10	63	100	250	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240621	161008	57	100.00	KONEX			N	N	N	N		N	425	-55	5	-11.46	989174	2415	90.76	409	425	408	552	408	480	409.60	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240621	151009	57	100.00	KONEX			N	N	N	N		N	425	-55	5	-11.46	989174	2415	90.76	409	425	408	552	408	480	409.60	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240621	141008	57	100.00	KONEX			N	N	N	N		N	425	-55	5	-11.46	989174	2415	90.76	409	425	408	552	408	480	409.60	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240621	131009	57	100.00	KONEX			N	N	N	N		N	425	-55	5	-11.46	989174	2415	90.76	409	425	408	552	408	480	409.60	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240621	121011	57	100.00	KONEX			N	N	N	N		N	425	-55	5	-11.46	862749	2114	79.44	409	425	408	552	408	480	408.11	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240621	111009	57	100.00	KONEX			N	N	N	N		N	408	-72	4	-15.00	541960	1328	49.91	409	420	408	552	408	480	408.10	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	41	-4.21	4.74	12	0.01	-97.00	86.00	1000	20230628	-59.20	323	20240326	26.32	770	-47.01	20240514	323	26.32	20240326	1000	-59.20	20230628	323	26.32	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240621	101006	57	100.00	KONEX			N	N	N	N		N	420	-60	5	-12.50	43384	106	3.98	409	420	408	552	408	480	409.28	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	42	-4.33	4.88	12	0.00	-97.00	86.00	1000	20230628	-58.00	323	20240326	30.03	770	-45.45	20240514	323	30.03	20240326	1000	-58.00	20230628	323	30.03	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240621	091012	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	540	509	467	436	394	525	452	10	72	100	280	1	1	9994242	48	-4.95	5.58	12	0.00	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240620	161003	57	100.00	KONEX			N	N	N	N		N	480	-19	5	-3.81	1139303	2661	137.38	426	498	425	573	425	499	428.15	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	48	-4.95	5.58	12	0.03	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240620	151005	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	1138823	2660	137.33	426	498	425	573	425	499	428.13	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	43	-4.43	5.00	12	0.03	-97.00	86.00	1000	20230628	-57.00	323	20240326	33.13	770	-44.16	20240514	323	33.13	20240326	1000	-57.00	20230628	323	33.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240620	141005	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	1138823	2660	137.33	426	498	425	573	425	499	428.13	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	43	-4.43	5.00	12	0.03	-97.00	86.00	1000	20230628	-57.00	323	20240326	33.13	770	-44.16	20240514	323	33.13	20240326	1000	-57.00	20230628	323	33.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240620	131006	57	100.00	KONEX			N	N	N	N		N	429	-70	5	-14.03	835299	1953	100.83	426	498	425	573	425	499	427.70	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	43	-4.42	4.99	12	0.02	-97.00	86.00	1000	20230628	-57.10	323	20240326	32.82	770	-44.29	20240514	323	32.82	20240326	1000	-57.10	20230628	323	32.82	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240620	121003	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	766659	1793	92.57	426	498	425	573	425	499	427.58	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	42	-4.38	4.94	12	0.02	-97.00	86.00	1000	20230628	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230628	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240620	111006	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	346465	807	41.66	426	498	425	573	425	499	429.32	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	50	-5.13	5.79	12	0.01	-97.00	86.00	1000	20230628	-50.20	323	20240326	54.18	770	-35.32	20240514	323	54.18	20240326	1000	-50.20	20230628	323	54.18	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240620	101007	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	39591	93	4.80	426	430	425	573	425	499	425.71	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	1000	20230628	-57.00	323	20240326	33.13	770	-44.16	20240514	323	33.13	20240326	1000	-57.00	20230628	323	33.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240620	091010	57	100.00	KONEX			N	N	N	N		N	430	-69	5	-13.83	39591	93	4.80	426	430	425	573	425	499	425.71	0.00	0	0	551	525	473	447	395	538	460	10	74	100	290	1	1	9994242	43	-4.43	5.00	12	0.00	-97.00	86.00	1000	20230628	-57.00	323	20240326	33.13	770	-44.16	20240514	323	33.13	20240326	1000	-57.00	20230628	323	33.13	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240619	161000	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	823153	1937	230.87	499	499	421	569	421	495	424.96	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.02	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240619	151001	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	823153	1937	230.87	499	499	421	569	421	495	424.96	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.02	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240619	141008	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	526454	1236	147.32	499	499	422	569	421	495	425.93	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240619	130956	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	526454	1236	147.32	499	499	422	569	421	495	425.93	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240619	120958	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	270455	635	75.69	499	499	422	569	421	495	425.91	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240619	111001	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	56956	134	15.97	499	499	422	569	421	495	425.04	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240619	101004	57	100.00	KONEX			N	N	N	N		N	499	4	2	0.81	52237	123	14.66	499	499	422	569	421	495	424.69	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240619	091008	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.00	0	0	641	567	496	422	351	532	387	10	74	100	290	1	1	9994242	49	-5.10	5.76	12	0.00	-97.00	86.00	1000	20230628	-50.50	323	20240326	53.25	770	-35.71	20240514	323	53.25	20240326	1000	-50.50	20230628	323	53.25	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240618	160956	57	100.00	KONEX			N	N	N	N		N	495	-4	5	-0.80	407531	839	682.11	499	570	425	573	425	499	485.73	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	49	-5.10	5.76	12	0.01	-97.00	86.00	1000	20230628	-50.50	323	20240326	53.25	770	-35.71	20240514	323	53.25	20240326	1000	-50.50	20230628	323	53.25	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240618	150955	57	100.00	KONEX			N	N	N	N		N	495	-4	5	-0.80	407531	839	682.11	499	570	425	573	425	499	485.73	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	49	-5.10	5.76	12	0.01	-97.00	86.00	1000	20230628	-50.50	323	20240326	53.25	770	-35.71	20240514	323	53.25	20240326	1000	-50.50	20230628	323	53.25	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240618	140958	57	100.00	KONEX			N	N	N	N		N	495	-4	5	-0.80	402581	829	673.98	499	570	425	573	425	499	485.62	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	49	-5.10	5.76	12	0.01	-97.00	86.00	1000	20230628	-50.50	323	20240326	53.25	770	-35.71	20240514	323	53.25	20240326	1000	-50.50	20230628	323	53.25	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240618	131000	57	100.00	KONEX			N	N	N	N		N	495	-4	5	-0.80	359486	728	591.87	499	570	425	573	425	499	493.80	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	49	-5.10	5.76	12	0.01	-97.00	86.00	1000	20230628	-50.50	323	20240326	53.25	770	-35.71	20240514	323	53.25	20240326	1000	-50.50	20230628	323	53.25	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240618	120957	57	100.00	KONEX			N	N	N	N		N	431	-68	5	-13.63	312940	619	503.25	499	570	426	573	425	499	505.56	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	43	-4.44	5.01	12	0.01	-97.00	86.00	1000	20230628	-56.90	323	20240326	33.44	770	-44.03	20240514	323	33.44	20240326	1000	-56.90	20230628	323	33.44	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240618	110956	57	100.00	KONEX			N	N	N	N		N	431	-68	5	-13.63	246135	464	377.24	499	570	426	573	425	499	530.46	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	43	-4.44	5.01	12	0.00	-97.00	86.00	1000	20230628	-56.90	323	20240326	33.44	770	-44.03	20240514	323	33.44	20240326	1000	-56.90	20230628	323	33.44	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240618	100955	57	100.00	KONEX			N	N	N	N		N	516	17	2	3.41	244773	461	374.80	499	570	426	573	425	499	530.96	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	52	-5.32	6.00	12	0.00	-97.00	86.00	1000	20230628	-48.40	323	20240326	59.75	770	-32.99	20240514	323	59.75	20240326	1000	-48.40	20230628	323	59.75	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240618	091005	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	555	527	471	443	387	541	457	10	74	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240617	160948	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	59013	123	241.18	499	499	415	558	414	486	479.78	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240617	150956	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	59013	123	241.18	499	499	415	558	414	486	479.78	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240617	140946	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	59013	123	241.18	499	499	415	558	414	486	479.78	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240617	130946	57	100.00	KONEX			N	N	N	N		N	480	-6	5	-1.23	1394	3	5.88	499	499	415	558	414	486	464.67	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	48	-4.95	5.58	12	0.00	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240617	120946	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	499	1	1.96	499	499	499	558	414	486	499.00	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240617	110939	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	499	1	1.96	499	499	499	558	414	486	499.00	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240617	100939	57	100.00	KONEX			N	N	N	N		N	499	13	2	2.67	499	1	1.96	499	499	499	558	414	486	499.00	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240617	090944	57	100.00	KONEX			N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	558	414	486	0.00	0.00	0	0	551	518	466	433	381	535	450	10	72	100	290	1	1	9994242	49	-5.01	5.65	12	0.00	-97.00	86.00	1000	20230628	-51.40	323	20240326	50.46	770	-36.88	20240514	323	50.46	20240326	1000	-51.40	20230628	323	50.46	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240614	160819	57	100.00	KONEX			N	N	N	N		N	486	-1	5	-0.21	22948	51	164.52	414	499	414	560	414	487	449.96	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	49	-5.01	5.65	12	0.00	-97.00	86.00	1000	20230628	-51.40	323	20240326	50.46	770	-36.88	20240514	323	50.46	20240326	1000	-51.40	20230628	323	50.46	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240614	150822	57	100.00	KONEX			N	N	N	N		N	486	-1	5	-0.21	22948	51	164.52	414	499	414	560	414	487	449.96	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	49	-5.01	5.65	12	0.00	-97.00	86.00	1000	20230628	-51.40	323	20240326	50.46	770	-36.88	20240514	323	50.46	20240326	1000	-51.40	20230628	323	50.46	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240614	140821	57	100.00	KONEX			N	N	N	N		N	480	-7	5	-1.44	12803	30	96.77	414	499	414	560	414	487	426.77	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	48	-4.95	5.58	12	0.00	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240614	130823	57	100.00	KONEX			N	N	N	N		N	480	-7	5	-1.44	12803	30	96.77	414	499	414	560	414	487	426.77	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	48	-4.95	5.58	12	0.00	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240614	120826	57	100.00	KONEX			N	N	N	N		N	480	-7	5	-1.44	12803	30	96.77	414	499	414	560	414	487	426.77	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	48	-4.95	5.58	12	0.00	-97.00	86.00	1000	20230628	-52.00	323	20240326	48.61	770	-37.66	20240514	323	48.61	20240326	1000	-52.00	20230628	323	48.61	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240614	110929	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	11428	27	87.10	414	499	414	560	414	487	423.26	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	41	-4.27	4.81	12	0.00	-97.00	86.00	1000	20230628	-58.60	323	20240326	28.17	770	-46.23	20240514	323	28.17	20240326	1000	-58.60	20230628	323	28.17	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240614	100927	57	100.00	KONEX			N	N	N	N		N	499	12	2	2.46	7208	17	54.84	414	499	414	560	414	487	424.00	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240614	090933	57	100.00	KONEX			N	N	N	N		N	499	12	2	2.46	5881	14	45.16	414	499	414	560	414	487	420.07	0.00	0	0	560	523	462	425	364	493	395	10	73	100	290	1	1	9994242	50	-5.14	5.80	12	0.00	-97.00	86.00	1000	20230628	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230628	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240613	160919	57	100.00	KONEX			N	N	N	N		N	487	51	2	11.70	13418	31	2.82	499	499	401	501	371	436	432.84	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	49	-5.02	5.66	12	0.00	-97.00	86.00	1000	20230607	-51.30	323	20240326	50.77	770	-36.75	20240514	323	50.77	20240326	1000	-51.30	20230628	323	50.77	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240613	150935	57	100.00	KONEX			N	N	N	N		N	488	52	2	11.93	12931	30	2.73	499	499	401	501	371	436	431.03	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	49	-5.03	5.67	12	0.00	-97.00	86.00	1000	20230607	-51.20	323	20240326	51.08	770	-36.62	20240514	323	51.08	20240326	1000	-51.20	20230628	323	51.08	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240613	140925	57	100.00	KONEX			N	N	N	N		N	490	54	2	12.39	12032	28	2.55	499	499	401	501	371	436	429.71	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	49	-5.05	5.70	12	0.00	-97.00	86.00	1000	20230607	-51.00	323	20240326	51.70	770	-36.36	20240514	323	51.70	20240326	1000	-51.00	20230628	323	51.70	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240613	130923	57	100.00	KONEX			N	N	N	N		N	490	54	2	12.39	12032	28	2.55	499	499	401	501	371	436	429.71	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	49	-5.05	5.70	12	0.00	-97.00	86.00	1000	20230607	-51.00	323	20240326	51.70	770	-36.36	20240514	323	51.70	20240326	1000	-51.00	20230628	323	51.70	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240613	120927	57	100.00	KONEX			N	N	N	N		N	410	-26	5	-5.96	10642	25	2.28	499	499	401	501	371	436	425.68	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	41	-4.23	4.77	12	0.00	-97.00	86.00	1000	20230607	-59.00	323	20240326	26.93	770	-46.75	20240514	323	26.93	20240326	1000	-59.00	20230628	323	26.93	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240613	110919	57	100.00	KONEX			N	N	N	N		N	494	58	2	13.30	7608	18	1.64	499	499	401	501	371	436	422.67	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	49	-5.09	5.74	12	0.00	-97.00	86.00	1000	20230607	-50.60	323	20240326	52.94	770	-35.84	20240514	323	52.94	20240326	1000	-50.60	20230628	323	52.94	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240613	100919	57	100.00	KONEX			N	N	N	N		N	401	-35	5	-8.03	7114	17	1.55	499	499	401	501	371	436	418.47	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	40	-4.13	4.66	12	0.00	-97.00	86.00	1000	20230607	-59.90	323	20240326	24.15	770	-47.92	20240514	323	24.15	20240326	1000	-59.90	20230628	323	24.15	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240613	090927	57	100.00	KONEX			N	N	N	N		N	436	0	3	0.00	0	0	0.00	0	0	0	501	371	436	0.00	0.00	0	0	534	484	460	410	386	473	399	10	65	100	260	1	1	9994242	44	-4.49	5.07	12	0.00	-97.00	86.00	1000	20230607	-56.40	323	20240326	34.98	770	-43.38	20240514	323	34.98	20240326	1000	-56.40	20230628	323	34.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240612	160911	57	100.00	KONEX			N	N	N	N		N	436	-76	4	-14.84	492832	1098	216.14	442	510	436	588	436	512	448.85	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	44	-4.49	5.07	12	0.01	-97.00	86.00	1000	20230607	-56.40	323	20240326	34.98	770	-43.38	20240514	323	34.98	20240326	1000	-56.40	20230628	323	34.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240612	150922	57	100.00	KONEX			N	N	N	N		N	485	-27	5	-5.27	470253	1047	206.10	442	510	436	588	436	512	449.14	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	48	-5.00	5.64	12	0.01	-97.00	86.00	1000	20230607	-51.50	323	20240326	50.15	770	-37.01	20240514	323	50.15	20240326	1000	-51.50	20230628	323	50.15	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240612	140916	57	100.00	KONEX			N	N	N	N		N	436	-76	4	-14.84	469768	1046	205.91	442	510	436	588	436	512	449.11	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	44	-4.49	5.07	12	0.01	-97.00	86.00	1000	20230607	-56.40	323	20240326	34.98	770	-43.38	20240514	323	34.98	20240326	1000	-56.40	20230628	323	34.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240612	130917	57	100.00	KONEX			N	N	N	N		N	436	-76	4	-14.84	469768	1046	205.91	442	510	436	588	436	512	449.11	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	44	-4.49	5.07	12	0.01	-97.00	86.00	1000	20230607	-56.40	323	20240326	34.98	770	-43.38	20240514	323	34.98	20240326	1000	-56.40	20230628	323	34.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240612	120914	57	100.00	KONEX			N	N	N	N		N	500	-12	5	-2.34	468460	1043	205.31	442	510	436	588	436	512	449.15	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230628	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240612	110914	57	100.00	KONEX			N	N	N	N		N	504	-8	5	-1.56	359032	822	161.81	442	510	436	588	436	512	436.78	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	50	-5.20	5.86	12	0.01	-97.00	86.00	1000	20230607	-49.60	323	20240326	56.04	770	-34.55	20240514	323	56.04	20240326	1000	-49.60	20230628	323	56.04	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240612	100916	57	100.00	KONEX			N	N	N	N		N	436	-76	4	-14.84	357585	819	161.22	442	510	436	588	436	512	436.61	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	44	-4.49	5.07	12	0.01	-97.00	86.00	1000	20230607	-56.40	323	20240326	34.98	770	-43.38	20240514	323	34.98	20240326	1000	-56.40	20230628	323	34.98	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240612	090917	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	670	590	516	436	362	554	400	10	76	100	300	1	1	9994242	51	-5.28	5.95	12	0.00	-97.00	86.00	1000	20230607	-48.80	323	20240326	58.51	770	-33.51	20240514	323	58.51	20240326	1000	-48.80	20230628	323	58.51	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240610	160908	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	247306	444	14.80	500	569	430	575	425	500	557.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230628	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240610	150917	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	247306	444	14.80	500	569	430	575	425	500	557.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230628	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240610	140912	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	247306	444	14.80	500	569	430	575	425	500	557.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230628	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240610	130909	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	247306	444	14.80	500	569	430	575	425	500	557.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230628	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240610	120911	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	247306	444	14.80	500	569	430	575	425	500	557.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230628	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240610	110912	57	100.00	KONEX			N	N	N	N		N	557	57	2	11.40	237534	425	14.17	500	569	430	575	425	500	558.90	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	56	-5.74	6.48	12	0.00	-97.00	86.00	1000	20230607	-44.30	323	20240326	72.45	770	-27.66	20240514	323	72.45	20240326	1000	-44.30	20230628	323	72.45	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240610	100910	57	100.00	KONEX			N	N	N	N		N	569	69	2	13.80	236547	423	14.10	500	569	500	575	425	500	559.21	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	57	-5.87	6.62	12	0.00	-97.00	86.00	1000	20230607	-43.10	323	20240326	76.16	770	-26.10	20240514	323	76.16	20240326	1000	-43.10	20230628	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240610	090916	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	646	573	499	426	352	536	389	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230628	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240607	160940	57	100.00	KONEX			N	N	N	N		N	500	1	2	0.20	1435479	2999	444.30	572	572	425	573	425	499	478.65	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	50	-5.15	5.81	12	0.03	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240607	150947	57	100.00	KONEX			N	N	N	N		N	516	17	2	3.41	1390479	2909	430.96	572	572	425	573	425	499	477.99	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	52	-5.32	6.00	12	0.03	-97.00	86.00	1000	20230607	-48.40	323	20240326	59.75	770	-32.99	20240514	323	59.75	20240326	1000	-48.40	20230607	323	59.75	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240607	140942	57	100.00	KONEX			N	N	N	N		N	516	17	2	3.41	1390479	2909	430.96	572	572	425	573	425	499	477.99	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	52	-5.32	6.00	12	0.03	-97.00	86.00	1000	20230607	-48.40	323	20240326	59.75	770	-32.99	20240514	323	59.75	20240326	1000	-48.40	20230607	323	59.75	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240607	130937	57	100.00	KONEX			N	N	N	N		N	569	70	2	14.03	758498	1429	211.70	572	572	426	573	425	499	530.79	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	57	-5.87	6.62	12	0.01	-97.00	86.00	1000	20230607	-43.10	323	20240326	76.16	770	-26.10	20240514	323	76.16	20240326	1000	-43.10	20230607	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20240607	120942	57	100.00	KONEX			N	N	N	N		N	569	70	2	14.03	758498	1429	211.70	572	572	426	573	425	499	530.79	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	57	-5.87	6.62	12	0.01	-97.00	86.00	1000	20230607	-43.10	323	20240326	76.16	770	-26.10	20240514	323	76.16	20240326	1000	-43.10	20230607	323	76.16	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20240607	110927	57	100.00	KONEX			N	N	N	N		N	426	-73	5	-14.63	331836	631	93.48	572	572	426	573	425	499	525.89	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	43	-4.39	4.95	12	0.01	-97.00	86.00	1000	20230607	-57.40	323	20240326	31.89	770	-44.68	20240514	323	31.89	20240326	1000	-57.40	20230607	323	31.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20240607	100941	57	100.00	KONEX			N	N	N	N		N	426	-73	5	-14.63	331836	631	93.48	572	572	426	573	425	499	525.89	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	43	-4.39	4.95	12	0.01	-97.00	86.00	1000	20230607	-57.40	323	20240326	31.89	770	-44.68	20240514	323	31.89	20240326	1000	-57.40	20230607	323	31.89	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20240607	090940	57	100.00	KONEX			N	N	N	N		N	572	73	2	14.63	45760	80	11.85	572	572	572	573	425	499	572.00	0.00	0	0	615	557	491	433	367	524	400	10	74	100	290	1	1	9994242	57	-5.90	6.65	12	0.00	-97.00	86.00	1000	20230607	-42.80	323	20240326	77.09	770	-25.71	20240514	323	77.09	20240326	1000	-42.80	20230607	323	77.09	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20240605	160938	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	322975	675	52.45	549	549	425	575	425	500	478.48	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230607	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20240605	150935	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	322975	675	52.45	549	549	425	575	425	500	478.48	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230607	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20240605	140937	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	322044	673	52.29	549	549	425	575	425	500	478.52	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20240605	130936	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	171096	371	28.83	549	549	425	575	425	500	461.18	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20240605	120934	57	100.00	KONEX			N	N	N	N		N	519	19	2	3.80	171096	371	28.83	549	549	425	575	425	500	461.18	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	52	-5.35	6.03	12	0.00	-97.00	86.00	1000	20230607	-48.10	323	20240326	60.68	770	-32.60	20240514	323	60.68	20240326	1000	-48.10	20230607	323	60.68	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20240605	110935	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	170577	370	28.75	549	549	425	575	425	500	461.02	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	42	-4.38	4.94	12	0.00	-97.00	86.00	1000	20230607	-57.50	323	20240326	31.58	770	-44.81	20240514	323	31.58	20240326	1000	-57.50	20230607	323	31.58	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20240605	100933	57	100.00	KONEX			N	N	N	N		N	441	-59	5	-11.80	68202	138	10.72	549	549	441	575	425	500	494.22	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	44	-4.55	5.13	12	0.00	-97.00	86.00	1000	20230607	-55.90	323	20240326	36.53	770	-42.73	20240514	323	36.53	20240326	1000	-55.90	20230607	323	36.53	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20240605	090932	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	731	615	557	441	383	586	412	10	75	100	300	1	1	9994242	50	-5.15	5.81	12	0.00	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20240604	160925	57	100.00	KONEX			N	N	N	N		N	500	-87	5	-14.82	665162	1287	1225.71	673	673	499	675	499	587	516.83	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20240604	150925	57	100.00	KONEX			N	N	N	N		N	500	-87	5	-14.82	665162	1287	1225.71	673	673	499	675	499	587	516.83	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20240604	140928	57	100.00	KONEX			N	N	N	N		N	500	-87	5	-14.82	515262	987	940.00	673	673	499	675	499	587	522.05	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20240604	130925	57	100.00	KONEX			N	N	N	N		N	500	-87	5	-14.82	508762	974	927.62	673	673	499	675	499	587	522.34	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.15	5.81	12	0.01	-97.00	86.00	1000	20230607	-50.00	323	20240326	54.80	770	-35.06	20240514	323	54.80	20240326	1000	-50.00	20230607	323	54.80	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20240604	120922	57	100.00	KONEX			N	N	N	N		N	520	-67	5	-11.41	400762	758	721.90	673	673	499	675	499	587	528.71	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	52	-5.36	6.05	12	0.01	-97.00	86.00	1000	20230607	-48.00	323	20240326	60.99	770	-32.47	20240514	323	60.99	20240326	1000	-48.00	20230607	323	60.99	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20240604	110920	57	100.00	KONEX			N	N	N	N		N	499	-88	4	-14.99	398682	754	718.10	673	673	499	675	499	587	528.76	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230607	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20240604	100922	57	100.00	KONEX			N	N	N	N		N	499	-88	4	-14.99	282783	523	498.10	673	673	499	675	499	587	540.69	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	50	-5.14	5.80	12	0.01	-97.00	86.00	1000	20230607	-50.10	323	20240326	54.49	770	-35.19	20240514	323	54.49	20240326	1000	-50.10	20230607	323	54.49	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20240604	090922	57	100.00	KONEX			N	N	N	N		N	650	63	2	10.73	51620	78	74.29	673	673	650	675	499	587	661.79	0.00	0	0	643	615	567	539	491	591	515	10	88	100	350	1	1	9994242	65	-6.70	7.56	12	0.00	-97.00	86.00	1000	20230607	-35.00	323	20240326	101.24	770	-15.58	20240514	323	101.24	20240326	1000	-35.00	20230607	323	101.24	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20240603	160912	57	100.00	KONEX			N	N	N	N		N	587	69	2	13.32	61732	105	238.64	595	595	519	595	441	518	587.92	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	1000	20230607	-41.30	323	20240326	81.73	770	-23.77	20240514	323	81.73	20240326	1000	-41.30	20230607	323	81.73	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20240603	150913	57	100.00	KONEX			N	N	N	N		N	587	69	2	13.32	61732	105	238.64	595	595	519	595	441	518	587.92	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	1000	20230607	-41.30	323	20240326	81.73	770	-23.77	20240514	323	81.73	20240326	1000	-41.30	20230607	323	81.73	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20240603	140912	57	100.00	KONEX			N	N	N	N		N	587	69	2	13.32	61732	105	238.64	595	595	519	595	441	518	587.92	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	1000	20230607	-41.30	323	20240326	81.73	770	-23.77	20240514	323	81.73	20240326	1000	-41.30	20230607	323	81.73	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20240603	130913	57	100.00	KONEX			N	N	N	N		N	587	69	2	13.32	61732	105	238.64	595	595	519	595	441	518	587.92	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	1000	20230607	-41.30	323	20240326	81.73	770	-23.77	20240514	323	81.73	20240326	1000	-41.30	20230607	323	81.73	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20240603	120912	57	100.00	KONEX			N	N	N	N		N	589	71	2	13.71	60626	103	234.09	595	595	522	595	441	518	588.60	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.07	6.85	12	0.00	-97.00	86.00	1000	20230607	-41.10	323	20240326	82.35	770	-23.51	20240514	323	82.35	20240326	1000	-41.10	20230607	323	82.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20240603	110906	57	100.00	KONEX			N	N	N	N		N	589	71	2	13.71	60626	103	234.09	595	595	522	595	441	518	588.60	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.07	6.85	12	0.00	-97.00	86.00	1000	20230607	-41.10	323	20240326	82.35	770	-23.51	20240514	323	82.35	20240326	1000	-41.10	20230607	323	82.35	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20240603	100902	57	100.00	KONEX			N	N	N	N		N	594	76	2	14.67	4671	8	18.18	595	595	522	595	441	518	583.88	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	59	-6.12	6.91	12	0.00	-97.00	86.00	1000	20230607	-40.60	323	20240326	83.90	770	-22.86	20240514	323	83.90	20240326	1000	-40.60	20230607	323	83.90	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20240603	090902	57	100.00	KONEX			N	N	N	N		N	518	0	3	0.00	0	0	0.00	0	0	0	595	441	518	0.00	0.00	0	0	628	572	491	435	354	532	395	10	77	100	310	1	1	9994242	52	-5.34	6.02	12	0.00	-97.00	86.00	1000	20230607	-48.20	323	20240326	60.37	770	-32.73	20240514	323	60.37	20240326	1000	-48.20	20230607	323	60.37	20240326	0.00	N	258050	100	9 억		0	N	N	0	N	00	N