KissMeData/258540/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	53	100.00	KONEX			N	N	N	N		N	1081	-53	5	-4.67	880162	762	33.39	1200	1200	1000	1304	964	1134	1155.07	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	112	-12.28	-8.65	12	0.01	-88.00	-125.00	2260	20240610	-52.17	376	20231026	187.50	2260	-52.17	20240610	503	114.91	20240102	2260	-52.17	20240610	376	187.50	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
3	20240628	151118	53	100.00	KONEX			N	N	N	N		N	1177	43	2	3.79	879081	761	33.35	1200	1200	1000	1304	964	1134	1155.17	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	122	-13.38	-9.42	12	0.01	-88.00	-125.00	2260	20240610	-47.92	376	20231026	213.03	2260	-47.92	20240610	503	134.00	20240102	2260	-47.92	20240610	376	213.03	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
4	20240628	141118	53	100.00	KONEX			N	N	N	N		N	1177	43	2	3.79	859904	743	32.56	1200	1200	1000	1304	964	1134	1157.34	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	122	-13.38	-9.42	12	0.01	-88.00	-125.00	2260	20240610	-47.92	376	20231026	213.03	2260	-47.92	20240610	503	134.00	20240102	2260	-47.92	20240610	376	213.03	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
5	20240628	131116	53	100.00	KONEX			N	N	N	N		N	1177	43	2	3.79	386905	341	14.94	1200	1200	1000	1304	964	1134	1134.62	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	122	-13.38	-9.42	12	0.00	-88.00	-125.00	2260	20240610	-47.92	376	20231026	213.03	2260	-47.92	20240610	503	134.00	20240102	2260	-47.92	20240610	376	213.03	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
6	20240628	121113	53	100.00	KONEX			N	N	N	N		N	1178	44	2	3.88	373310	328	14.37	1200	1200	1000	1304	964	1134	1138.14	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	122	-13.39	-9.42	12	0.00	-88.00	-125.00	2260	20240610	-47.88	376	20231026	213.30	2260	-47.88	20240610	503	134.19	20240102	2260	-47.88	20240610	376	213.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
7	20240628	111055	53	100.00	KONEX			N	N	N	N		N	1178	44	2	3.88	137710	128	5.61	1200	1200	1000	1304	964	1134	1075.86	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	122	-13.39	-9.42	12	0.00	-88.00	-125.00	2260	20240610	-47.88	376	20231026	213.30	2260	-47.88	20240610	503	134.19	20240102	2260	-47.88	20240610	376	213.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
8	20240628	101052	53	100.00	KONEX			N	N	N	N		N	1012	-122	5	-10.76	94124	91	3.99	1200	1200	1000	1304	964	1134	1034.33	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	105	-11.50	-8.10	12	0.00	-88.00	-125.00	2260	20240610	-55.22	376	20231026	169.15	2260	-55.22	20240610	503	101.19	20240102	2260	-55.22	20240610	376	169.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
9	20240628	091055	53	100.00	KONEX			N	N	N	N		N	1000	-134	5	-11.82	10200	10	0.44	1200	1200	1000	1304	964	1134	1020.00	0.00	0	0	1302	1218	1059	975	816	1260	1017	52	170	500	680	1	1	10378119	104	-11.36	-8.00	12	0.00	-88.00	-125.00	2260	20240610	-55.75	376	20231026	165.96	2260	-55.75	20240610	503	98.81	20240102	2260	-55.75	20240610	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
10	20240627	161046	53	100.00	KONEX			N	N	N	N		N	1134	140	2	14.08	2468605	2282	55.09	1093	1143	900	1143	845	994	1081.77	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	118	-12.89	-9.07	12	0.02	-88.00	-125.00	2260	20240610	-49.82	376	20231026	201.60	2260	-49.82	20240610	503	125.45	20240102	2260	-49.82	20240610	376	201.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
11	20240627	151053	53	100.00	KONEX			N	N	N	N		N	1134	140	2	14.08	2466337	2280	55.05	1093	1143	900	1143	845	994	1081.73	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	118	-12.89	-9.07	12	0.02	-88.00	-125.00	2260	20240610	-49.82	376	20231026	201.60	2260	-49.82	20240610	503	125.45	20240102	2260	-49.82	20240610	376	201.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
12	20240627	141051	53	100.00	KONEX			N	N	N	N		N	1074	80	2	8.05	2301517	2128	51.38	1093	1143	900	1143	845	994	1081.54	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	111	-12.20	-8.59	12	0.02	-88.00	-125.00	2260	20240610	-52.48	376	20231026	185.64	2260	-52.48	20240610	503	113.52	20240102	2260	-52.48	20240610	376	185.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
13	20240627	131051	53	100.00	KONEX			N	N	N	N		N	1085	91	2	9.15	2184503	2012	48.58	1093	1143	900	1143	845	994	1085.74	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	113	-12.33	-8.68	12	0.02	-88.00	-125.00	2260	20240610	-51.99	376	20231026	188.56	2260	-51.99	20240610	503	115.71	20240102	2260	-51.99	20240610	376	188.56	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
14	20240627	121053	53	100.00	KONEX			N	N	N	N		N	1070	76	2	7.65	1761648	1593	38.46	1093	1143	900	1143	845	994	1105.87	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	111	-12.16	-8.56	12	0.02	-88.00	-125.00	2260	20240610	-52.65	376	20231026	184.57	2260	-52.65	20240610	503	112.72	20240102	2260	-52.65	20240610	376	184.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
15	20240627	111053	53	100.00	KONEX			N	N	N	N		N	1135	141	2	14.19	1730033	1564	37.76	1093	1143	900	1143	845	994	1106.16	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	118	-12.90	-9.08	12	0.02	-88.00	-125.00	2260	20240610	-49.78	376	20231026	201.86	2260	-49.78	20240610	503	125.65	20240102	2260	-49.78	20240610	376	201.86	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
16	20240627	101053	53	100.00	KONEX			N	N	N	N		N	1093	99	2	9.96	82475	76	1.83	1093	1093	900	1143	845	994	1085.20	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	113	-12.42	-8.74	12	0.00	-88.00	-125.00	2260	20240610	-51.64	376	20231026	190.69	2260	-51.64	20240610	503	117.30	20240102	2260	-51.64	20240610	376	190.69	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
17	20240627	091052	53	100.00	KONEX			N	N	N	N		N	900	-94	5	-9.46	5272	5	0.12	1093	1093	900	1143	845	994	1054.40	0.00	0	0	1298	1146	1048	896	798	1097	847	52	149	500	590	1	1	10378119	93	-10.23	-7.20	12	0.00	-88.00	-125.00	2260	20240610	-60.18	376	20231026	139.36	2260	-60.18	20240610	503	78.93	20240102	2260	-60.18	20240610	376	139.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
18	20240626	161048	53	100.00	KONEX			N	N	N	N		N	994	-111	5	-10.05	4194918	4142	15.98	1200	1200	950	1270	940	1105	1012.78	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	103	-11.30	-7.95	12	0.04	-88.00	-125.00	2260	20240610	-56.02	376	20231026	164.36	2260	-56.02	20240610	503	97.61	20240102	2260	-56.02	20240610	376	164.36	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
19	20240626	151052	53	100.00	KONEX			N	N	N	N		N	1163	58	2	5.25	3717910	3662	14.13	1200	1200	950	1270	940	1105	1015.27	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	121	-13.22	-9.30	12	0.04	-88.00	-125.00	2260	20240610	-48.54	376	20231026	209.31	2260	-48.54	20240610	503	131.21	20240102	2260	-48.54	20240610	376	209.31	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
20	20240626	141048	53	100.00	KONEX			N	N	N	N		N	1096	-9	5	-0.81	3099078	3095	11.94	1200	1200	950	1270	940	1105	1001.32	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	114	-12.45	-8.77	12	0.03	-88.00	-125.00	2260	20240610	-51.50	376	20231026	191.49	2260	-51.50	20240610	503	117.89	20240102	2260	-51.50	20240610	376	191.49	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
21	20240626	131051	53	100.00	KONEX			N	N	N	N		N	974	-131	5	-11.86	2987523	2993	11.55	1200	1200	950	1270	940	1105	998.17	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	101	-11.07	-7.79	12	0.03	-88.00	-125.00	2260	20240610	-56.90	376	20231026	159.04	2260	-56.90	20240610	503	93.64	20240102	2260	-56.90	20240610	376	159.04	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
22	20240626	121049	53	100.00	KONEX			N	N	N	N		N	1173	68	2	6.15	2885644	2889	11.14	1200	1200	950	1270	940	1105	998.84	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	122	-13.33	-9.38	12	0.03	-88.00	-125.00	2260	20240610	-48.10	376	20231026	211.97	2260	-48.10	20240610	503	133.20	20240102	2260	-48.10	20240610	376	211.97	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
23	20240626	111050	53	100.00	KONEX			N	N	N	N		N	1100	-5	5	-0.45	2520632	2557	9.86	1200	1200	950	1270	940	1105	985.78	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	114	-12.50	-8.80	12	0.02	-88.00	-125.00	2260	20240610	-51.33	376	20231026	192.55	2260	-51.33	20240610	503	118.69	20240102	2260	-51.33	20240610	376	192.55	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
24	20240626	101048	53	100.00	KONEX			N	N	N	N		N	1100	-5	5	-0.45	2495564	2533	9.77	1200	1200	950	1270	940	1105	985.22	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	114	-12.50	-8.80	12	0.02	-88.00	-125.00	2260	20240610	-51.33	376	20231026	192.55	2260	-51.33	20240610	503	118.69	20240102	2260	-51.33	20240610	376	192.55	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
25	20240626	091050	53	100.00	KONEX			N	N	N	N		N	1200	95	2	8.60	15402	13	0.05	1200	1200	1002	1270	940	1105	1184.77	0.00	0	0	1359	1231	1168	1040	977	1200	1009	52	165	500	660	1	1	10378119	125	-13.64	-9.60	12	0.00	-88.00	-125.00	2260	20240610	-46.90	376	20231026	219.15	2260	-46.90	20240610	503	138.57	20240102	2260	-46.90	20240610	376	219.15	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
26	20240625	161047	53	100.00	KONEX			N	N	N	N		N	1105	-195	4	-15.00	28770400	25923	196.89	1250	1296	1105	1495	1105	1300	1109.84	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.56	-8.84	12	0.25	-88.00	-125.00	2260	20240610	-51.11	376	20231026	193.88	2260	-51.11	20240610	503	119.68	20240102	2260	-51.11	20240610	376	193.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
27	20240625	151045	53	100.00	KONEX			N	N	N	N		N	1199	-101	5	-7.77	28625645	25792	195.90	1250	1296	1105	1495	1105	1300	1109.87	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	124	-13.62	-9.59	12	0.25	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
28	20240625	141048	53	100.00	KONEX			N	N	N	N		N	1107	-193	5	-14.85	28143241	25356	192.59	1250	1296	1105	1495	1105	1300	1109.92	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.58	-8.86	12	0.24	-88.00	-125.00	2260	20240610	-51.02	376	20231026	194.41	2260	-51.02	20240610	503	120.08	20240102	2260	-51.02	20240610	376	194.41	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
29	20240625	131048	53	100.00	KONEX			N	N	N	N		N	1108	-192	5	-14.77	27184465	24490	186.01	1250	1296	1105	1495	1105	1300	1110.02	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.59	-8.86	12	0.24	-88.00	-125.00	2260	20240610	-50.97	376	20231026	194.68	2260	-50.97	20240610	503	120.28	20240102	2260	-50.97	20240610	376	194.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
30	20240625	121051	53	100.00	KONEX			N	N	N	N		N	1199	-101	5	-7.77	26326670	23715	180.12	1250	1296	1105	1495	1105	1300	1110.13	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	124	-13.62	-9.59	12	0.23	-88.00	-125.00	2260	20240610	-46.95	376	20231026	218.88	2260	-46.95	20240610	503	138.37	20240102	2260	-46.95	20240610	376	218.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
31	20240625	111049	53	100.00	KONEX			N	N	N	N		N	1105	-195	4	-15.00	15864306	14248	108.22	1250	1250	1105	1495	1105	1300	1113.44	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.56	-8.84	12	0.14	-88.00	-125.00	2260	20240610	-51.11	376	20231026	193.88	2260	-51.11	20240610	503	119.68	20240102	2260	-51.11	20240610	376	193.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
32	20240625	101047	53	100.00	KONEX			N	N	N	N		N	1105	-195	4	-15.00	8506111	7589	57.64	1250	1250	1105	1495	1105	1300	1120.85	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.56	-8.84	12	0.07	-88.00	-125.00	2260	20240610	-51.11	376	20231026	193.88	2260	-51.11	20240610	503	119.68	20240102	2260	-51.11	20240610	376	193.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
33	20240625	091047	53	100.00	KONEX			N	N	N	N		N	1105	-195	4	-15.00	3111501	2707	20.56	1250	1250	1105	1495	1105	1300	1149.43	0.00	0	0	1643	1471	1327	1155	1011	1399	1083	52	195	500	780	1	1	10378119	115	-12.56	-8.84	12	0.03	-88.00	-125.00	2260	20240610	-51.11	376	20231026	193.88	2260	-51.11	20240610	503	119.68	20240102	2260	-51.11	20240610	376	193.88	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
34	20240624	161047	53	100.00	KONEX			N	N	N	N		N	1300	-91	5	-6.54	15940081	13166	311.33	1496	1499	1183	1599	1183	1391	1210.70	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	135	-14.77	-10.40	12	0.13	-88.00	-125.00	2260	20240610	-42.48	376	20231026	245.74	2260	-42.48	20240610	503	158.45	20240102	2260	-42.48	20240610	376	245.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
35	20240624	151044	53	100.00	KONEX			N	N	N	N		N	1183	-208	4	-14.95	15819298	13064	308.91	1496	1499	1183	1599	1183	1391	1210.91	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	123	-13.44	-9.46	12	0.13	-88.00	-125.00	2260	20240610	-47.65	376	20231026	214.63	2260	-47.65	20240610	503	135.19	20240102	2260	-47.65	20240610	376	214.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
36	20240624	141045	53	100.00	KONEX			N	N	N	N		N	1183	-208	4	-14.95	15818115	13063	308.89	1496	1499	1183	1599	1183	1391	1210.91	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	123	-13.44	-9.46	12	0.13	-88.00	-125.00	2260	20240610	-47.65	376	20231026	214.63	2260	-47.65	20240610	503	135.19	20240102	2260	-47.65	20240610	376	214.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
37	20240624	131043	53	100.00	KONEX			N	N	N	N		N	1183	-208	4	-14.95	15546025	12833	303.45	1496	1499	1183	1599	1183	1391	1211.41	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	123	-13.44	-9.46	12	0.12	-88.00	-125.00	2260	20240610	-47.65	376	20231026	214.63	2260	-47.65	20240610	503	135.19	20240102	2260	-47.65	20240610	376	214.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
38	20240624	121044	53	100.00	KONEX			N	N	N	N		N	1183	-208	4	-14.95	15427725	12733	301.09	1496	1499	1183	1599	1183	1391	1211.63	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	123	-13.44	-9.46	12	0.12	-88.00	-125.00	2260	20240610	-47.65	376	20231026	214.63	2260	-47.65	20240610	503	135.19	20240102	2260	-47.65	20240610	376	214.63	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
39	20240624	111046	53	100.00	KONEX			N	N	N	N		N	1347	-44	5	-3.16	7104240	5709	135.00	1496	1499	1202	1599	1183	1391	1244.39	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	140	-15.31	-10.78	12	0.06	-88.00	-125.00	2260	20240610	-40.40	376	20231026	258.24	2260	-40.40	20240610	503	167.79	20240102	2260	-40.40	20240610	376	258.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
40	20240624	101044	53	100.00	KONEX			N	N	N	N		N	1260	-131	5	-9.42	1476624	1192	28.19	1496	1499	1202	1599	1183	1391	1238.78	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	131	-14.32	-10.08	12	0.01	-88.00	-125.00	2260	20240610	-44.25	376	20231026	235.11	2260	-44.25	20240610	503	150.50	20240102	2260	-44.25	20240610	376	235.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
41	20240624	091044	53	100.00	KONEX			N	N	N	N		N	1498	107	2	7.69	1419572	1149	27.17	1496	1499	1202	1599	1183	1391	1235.48	0.00	0	0	1450	1420	1370	1340	1290	1395	1315	52	208	500	830	1	1	10378119	155	-17.02	-11.98	12	0.01	-88.00	-125.00	2260	20240610	-33.72	376	20231026	298.40	2260	-33.72	20240610	503	197.81	20240102	2260	-33.72	20240610	376	298.40	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
42	20240621	161009	53	100.00	KONEX			N	N	N	N		N	1391	7	2	0.51	5845888	4229	59.93	1400	1400	1320	1591	1177	1384	1382.33	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.81	-11.13	12	0.04	-88.00	-125.00	2260	20240610	-38.45	376	20231026	269.95	2260	-38.45	20240610	503	176.54	20240102	2260	-38.45	20240610	376	269.95	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
43	20240621	151010	53	100.00	KONEX			N	N	N	N		N	1391	7	2	0.51	5806143	4200	59.52	1400	1400	1320	1591	1177	1384	1382.41	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.81	-11.13	12	0.04	-88.00	-125.00	2260	20240610	-38.45	376	20231026	269.95	2260	-38.45	20240610	503	176.54	20240102	2260	-38.45	20240610	376	269.95	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
44	20240621	141008	53	100.00	KONEX			N	N	N	N		N	1392	8	2	0.58	5361159	3867	54.80	1400	1400	1320	1591	1177	1384	1386.39	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.82	-11.14	12	0.04	-88.00	-125.00	2260	20240610	-38.41	376	20231026	270.21	2260	-38.41	20240610	503	176.74	20240102	2260	-38.41	20240610	376	270.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
45	20240621	131010	53	100.00	KONEX			N	N	N	N		N	1392	8	2	0.58	4808536	3470	49.17	1400	1400	1320	1591	1177	1384	1385.75	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.82	-11.14	12	0.03	-88.00	-125.00	2260	20240610	-38.41	376	20231026	270.21	2260	-38.41	20240610	503	176.74	20240102	2260	-38.41	20240610	376	270.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
46	20240621	121012	53	100.00	KONEX			N	N	N	N		N	1392	8	2	0.58	4808536	3470	49.17	1400	1400	1320	1591	1177	1384	1385.75	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.82	-11.14	12	0.03	-88.00	-125.00	2260	20240610	-38.41	376	20231026	270.21	2260	-38.41	20240610	503	176.74	20240102	2260	-38.41	20240610	376	270.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
47	20240621	111009	53	100.00	KONEX			N	N	N	N		N	1392	8	2	0.58	4734760	3417	48.42	1400	1400	1320	1591	1177	1384	1385.65	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.82	-11.14	12	0.03	-88.00	-125.00	2260	20240610	-38.41	376	20231026	270.21	2260	-38.41	20240610	503	176.74	20240102	2260	-38.41	20240610	376	270.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
48	20240621	101007	53	100.00	KONEX			N	N	N	N		N	1392	8	2	0.58	4714570	3402	48.21	1400	1400	1320	1591	1177	1384	1385.82	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	144	-15.82	-11.14	12	0.03	-88.00	-125.00	2260	20240610	-38.41	376	20231026	270.21	2260	-38.41	20240610	503	176.74	20240102	2260	-38.41	20240610	376	270.21	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
49	20240621	091012	53	100.00	KONEX			N	N	N	N		N	1400	16	2	1.16	499040	376	5.33	1400	1400	1320	1591	1177	1384	1327.23	0.00	0	0	1548	1465	1317	1234	1086	1392	1161	52	207	500	830	1	1	10378119	145	-15.91	-11.20	12	0.00	-88.00	-125.00	2260	20240610	-38.05	376	20231026	272.34	2260	-38.05	20240610	503	178.33	20240102	2260	-38.05	20240610	376	272.34	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
50	20240620	161004	57	100.00	KONEX			N	N	N	N		N	1384	123	2	9.75	9592823	7057	55.99	1400	1400	1169	1450	1072	1261	1359.33	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	144	-15.73	-11.07	12	0.07	-88.00	-125.00	2260	20240610	-38.76	376	20231026	268.09	2260	-38.76	20240610	503	175.15	20240102	2260	-38.76	20240610	376	268.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20240620	151006	57	100.00	KONEX			N	N	N	N		N	1280	19	2	1.51	9441351	6945	55.10	1400	1400	1169	1450	1072	1261	1359.45	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	133	-14.55	-10.24	12	0.07	-88.00	-125.00	2260	20240610	-43.36	376	20231026	240.43	2260	-43.36	20240610	503	154.47	20240102	2260	-43.36	20240610	376	240.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20240620	141006	57	100.00	KONEX			N	N	N	N		N	1393	132	2	10.47	9383399	6902	54.76	1400	1400	1169	1450	1072	1261	1359.52	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	145	-15.83	-11.14	12	0.07	-88.00	-125.00	2260	20240610	-38.36	376	20231026	270.48	2260	-38.36	20240610	503	176.94	20240102	2260	-38.36	20240610	376	270.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20240620	131006	57	100.00	KONEX			N	N	N	N		N	1394	133	2	10.55	9380744	6900	54.74	1400	1400	1169	1450	1072	1261	1359.53	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	145	-15.84	-11.15	12	0.07	-88.00	-125.00	2260	20240610	-38.32	376	20231026	270.74	2260	-38.32	20240610	503	177.14	20240102	2260	-38.32	20240610	376	270.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20240620	121004	57	100.00	KONEX			N	N	N	N		N	1396	135	2	10.71	7430104	5354	42.48	1400	1400	1169	1450	1072	1261	1387.77	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	145	-15.86	-11.17	12	0.05	-88.00	-125.00	2260	20240610	-38.23	376	20231026	271.28	2260	-38.23	20240610	503	177.53	20240102	2260	-38.23	20240610	376	271.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20240620	111006	57	100.00	KONEX			N	N	N	N		N	1390	129	2	10.23	7250020	5225	41.45	1400	1400	1169	1450	1072	1261	1387.56	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	144	-15.80	-11.12	12	0.05	-88.00	-125.00	2260	20240610	-38.50	376	20231026	269.68	2260	-38.50	20240610	503	176.34	20240102	2260	-38.50	20240610	376	269.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20240620	101008	57	100.00	KONEX			N	N	N	N		N	1390	129	2	10.23	3338576	2408	19.10	1400	1400	1169	1450	1072	1261	1386.45	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	144	-15.80	-11.12	12	0.02	-88.00	-125.00	2260	20240610	-38.50	376	20231026	269.68	2260	-38.50	20240610	503	176.34	20240102	2260	-38.50	20240610	376	269.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20240620	091010	57	100.00	KONEX			N	N	N	N		N	1396	135	2	10.71	579216	421	3.34	1400	1400	1169	1450	1072	1261	1375.81	0.00	0	0	1475	1368	1154	1047	833	1421	1100	52	189	500	750	1	1	10378119	145	-15.86	-11.17	12	0.00	-88.00	-125.00	2260	20240610	-38.23	376	20231026	271.28	2260	-38.23	20240610	503	177.53	20240102	2260	-38.23	20240610	376	271.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20240619	161001	54	100.00	KONEX			N	N	N	N		N	1261	164	1	14.95	14455711	12605	49.47	1189	1261	940	1261	933	1097	1146.82	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	131	-14.33	-10.09	12	0.12	-88.00	-125.00	2260	20240610	-44.20	376	20231026	235.37	2260	-44.20	20240610	503	150.70	20240102	2260	-44.20	20240610	376	235.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
59	20240619	151001	54	100.00	KONEX			N	N	N	N		N	1164	67	2	6.11	10254275	9272	36.39	1189	1199	940	1261	933	1097	1105.94	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	121	-13.23	-9.31	12	0.09	-88.00	-125.00	2260	20240610	-48.50	376	20231026	209.57	2260	-48.50	20240610	503	131.41	20240102	2260	-48.50	20240610	376	209.57	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
60	20240619	141009	54	100.00	KONEX			N	N	N	N		N	1020	-77	5	-7.02	7646634	7030	27.59	1189	1199	940	1261	933	1097	1087.71	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	106	-11.59	-8.16	12	0.07	-88.00	-125.00	2260	20240610	-54.87	376	20231026	171.28	2260	-54.87	20240610	503	102.78	20240102	2260	-54.87	20240610	376	171.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
61	20240619	130956	54	100.00	KONEX			N	N	N	N		N	1113	16	2	1.46	7643580	7027	27.58	1189	1199	940	1261	933	1097	1087.74	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	116	-12.65	-8.90	12	0.07	-88.00	-125.00	2260	20240610	-50.75	376	20231026	196.01	2260	-50.75	20240610	503	121.27	20240102	2260	-50.75	20240610	376	196.01	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
62	20240619	120959	54	100.00	KONEX			N	N	N	N		N	1000	-97	5	-8.84	6550409	6073	23.83	1189	1199	940	1261	933	1097	1078.61	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	104	-11.36	-8.00	12	0.06	-88.00	-125.00	2260	20240610	-55.75	376	20231026	165.96	2260	-55.75	20240610	503	98.81	20240102	2260	-55.75	20240610	376	165.96	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
63	20240619	111002	54	100.00	KONEX			N	N	N	N		N	990	-107	5	-9.75	5658545	5187	20.36	1189	1199	940	1261	933	1097	1090.91	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	103	-11.25	-7.92	12	0.05	-88.00	-125.00	2260	20240610	-56.19	376	20231026	163.30	2260	-56.19	20240610	503	96.82	20240102	2260	-56.19	20240610	376	163.30	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
64	20240619	101005	54	100.00	KONEX			N	N	N	N		N	966	-131	5	-11.94	5505436	5034	19.76	1189	1199	940	1261	933	1097	1093.65	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	100	-10.98	-7.73	12	0.05	-88.00	-125.00	2260	20240610	-57.26	376	20231026	156.91	2260	-57.26	20240610	503	92.05	20240102	2260	-57.26	20240610	376	156.91	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
65	20240619	091008	54	100.00	KONEX			N	N	N	N		N	941	-156	5	-14.22	251685	265	1.04	1189	1189	940	1261	933	1097	949.75	0.00	0	0	1487	1291	1194	998	901	1243	950	52	164	500	650	1	1	10378119	98	-10.69	-7.53	12	0.00	-88.00	-125.00	2260	20240610	-58.36	376	20231026	150.27	2260	-58.36	20240610	503	87.08	20240102	2260	-58.36	20240610	376	150.27	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	01	N
66	20240618	160957	53	100.00	KONEX			N	N	N	N		N	1097	-193	4	-14.96	28360823	25482	72.55	1200	1390	1097	1483	1097	1290	1112.97	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	114	-12.47	-8.78	12	0.25	-88.00	-125.00	2260	20240610	-51.46	376	20231026	191.76	2260	-51.46	20240610	503	118.09	20240102	2260	-51.46	20240610	376	191.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
67	20240618	150955	53	100.00	KONEX			N	N	N	N		N	1097	-193	4	-14.96	27076236	24311	69.22	1200	1390	1097	1483	1097	1290	1113.74	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	114	-12.47	-8.78	12	0.23	-88.00	-125.00	2260	20240610	-51.46	376	20231026	191.76	2260	-51.46	20240610	503	118.09	20240102	2260	-51.46	20240610	376	191.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
68	20240618	140959	53	100.00	KONEX			N	N	N	N		N	1186	-104	5	-8.06	23674718	21233	60.46	1200	1390	1097	1483	1097	1290	1115.00	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	123	-13.48	-9.49	12	0.20	-88.00	-125.00	2260	20240610	-47.52	376	20231026	215.43	2260	-47.52	20240610	503	135.79	20240102	2260	-47.52	20240610	376	215.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
69	20240618	131000	53	100.00	KONEX			N	N	N	N		N	1189	-101	5	-7.83	23626608	21192	60.34	1200	1390	1097	1483	1097	1290	1114.88	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	123	-13.51	-9.51	12	0.20	-88.00	-125.00	2260	20240610	-47.39	376	20231026	216.22	2260	-47.39	20240610	503	136.38	20240102	2260	-47.39	20240610	376	216.22	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
70	20240618	120957	53	100.00	KONEX			N	N	N	N		N	1097	-193	4	-14.96	23617645	21184	60.32	1200	1390	1097	1483	1097	1290	1114.88	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	114	-12.47	-8.78	12	0.20	-88.00	-125.00	2260	20240610	-51.46	376	20231026	191.76	2260	-51.46	20240610	503	118.09	20240102	2260	-51.46	20240610	376	191.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
71	20240618	110957	53	100.00	KONEX			N	N	N	N		N	1097	-193	4	-14.96	21459878	19246	54.80	1200	1390	1097	1483	1097	1290	1115.03	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	114	-12.47	-8.78	12	0.19	-88.00	-125.00	2260	20240610	-51.46	376	20231026	191.76	2260	-51.46	20240610	503	118.09	20240102	2260	-51.46	20240610	376	191.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
72	20240618	100956	53	100.00	KONEX			N	N	N	N		N	1098	-192	5	-14.88	11703072	10357	29.49	1200	1390	1097	1483	1097	1290	1129.97	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	114	-12.48	-8.78	12	0.10	-88.00	-125.00	2260	20240610	-51.42	376	20231026	192.02	2260	-51.42	20240610	503	118.29	20240102	2260	-51.42	20240610	376	192.02	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
73	20240618	091005	53	100.00	KONEX			N	N	N	N		N	1390	100	2	7.75	1392590	1002	2.85	1200	1390	1200	1483	1097	1290	1389.81	0.00	0	0	1696	1492	1391	1187	1086	1442	1137	52	193	500	770	1	1	10378119	144	-15.80	-11.12	12	0.01	-88.00	-125.00	2260	20240610	-38.50	376	20231026	269.68	2260	-38.50	20240610	503	176.34	20240102	2260	-38.50	20240610	376	269.68	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
74	20240617	160949	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	45368755	35121	244.34	1311	1595	1290	1744	1290	1517	1291.78	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.34	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
75	20240617	150956	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	45363595	35117	244.31	1311	1595	1290	1744	1290	1517	1291.78	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.34	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
76	20240617	140947	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	45362305	35116	244.30	1311	1595	1290	1744	1290	1517	1291.78	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.34	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
77	20240617	130946	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	44710855	34611	240.79	1311	1595	1290	1744	1290	1517	1291.81	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.33	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
78	20240617	120947	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	39723715	30745	213.89	1311	1595	1290	1744	1290	1517	1292.04	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.30	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
79	20240617	110939	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	39497965	30570	212.68	1311	1595	1290	1744	1290	1517	1292.05	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.29	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
80	20240617	100940	53	100.00	KONEX			N	N	N	N		N	1290	-227	4	-14.96	38259565	29610	206.00	1311	1595	1290	1744	1290	1517	1292.12	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	134	-14.66	-10.32	12	0.29	-88.00	-125.00	2260	20240610	-42.92	376	20231026	243.09	2260	-42.92	20240610	503	156.46	20240102	2260	-42.92	20240610	376	243.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
81	20240617	090944	53	100.00	KONEX			N	N	N	N		N	1300	-217	5	-14.30	3561883	2729	18.99	1311	1595	1300	1744	1290	1517	1305.20	0.00	0	0	1894	1705	1611	1422	1328	1658	1375	52	227	500	910	1	1	10378119	135	-14.77	-10.40	12	0.03	-88.00	-125.00	2260	20240610	-42.48	376	20231026	245.74	2260	-42.48	20240610	503	158.45	20240102	2260	-42.48	20240610	376	245.74	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
82	20240614	160819	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	21854113	14374	45.07	1800	1800	1517	2050	1517	1784	1520.39	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.14	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
83	20240614	150823	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	21823773	14354	45.01	1800	1800	1517	2050	1517	1784	1520.40	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.14	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
84	20240614	140821	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	21819222	14351	45.00	1800	1800	1517	2050	1517	1784	1520.40	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.14	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
85	20240614	130824	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	21760059	14312	44.87	1800	1800	1517	2050	1517	1784	1520.41	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.14	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
86	20240614	120826	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	21750957	14306	44.85	1800	1800	1517	2050	1517	1784	1520.41	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.14	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
87	20240614	110930	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	14678703	9644	30.24	1800	1800	1517	2050	1517	1784	1522.06	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.09	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
88	20240614	100928	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	14630159	9612	30.14	1800	1800	1517	2050	1517	1784	1522.07	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.09	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
89	20240614	090934	53	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	4090043	2664	8.35	1800	1800	1517	2050	1517	1784	1535.30	0.00	0	0	2088	1936	1848	1696	1608	1892	1652	52	266	500	1070	1	1	10378119	157	-17.24	-12.14	12	0.03	-88.00	-125.00	2260	20240610	-32.88	376	20231026	303.46	2260	-32.88	20240610	503	201.59	20240102	2260	-32.88	20240610	376	303.46	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
90	20240613	160919	53	100.00	KONEX			N	N	N	N		N	1784	-286	5	-13.82	57195751	31894	359.13	2000	2000	1760	2380	1760	2070	1793.31	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	185	-20.27	-14.27	12	0.31	-88.00	-125.00	2260	20240610	-21.06	376	20231026	374.47	2260	-21.06	20240610	503	254.67	20240102	2260	-21.06	20240610	376	374.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
91	20240613	150936	53	100.00	KONEX			N	N	N	N		N	1784	-286	5	-13.82	55240087	30787	346.66	2000	2000	1760	2380	1760	2070	1794.27	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	185	-20.27	-14.27	12	0.30	-88.00	-125.00	2260	20240610	-21.06	376	20231026	374.47	2260	-21.06	20240610	503	254.67	20240102	2260	-21.06	20240610	376	374.47	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
92	20240613	140925	53	100.00	KONEX			N	N	N	N		N	1760	-310	4	-14.98	53459943	29779	335.31	2000	2000	1760	2380	1760	2070	1795.22	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	183	-20.00	-14.08	12	0.29	-88.00	-125.00	2260	20240610	-22.12	376	20231026	368.09	2260	-22.12	20240610	503	249.90	20240102	2260	-22.12	20240610	376	368.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
93	20240613	130924	53	100.00	KONEX			N	N	N	N		N	1760	-310	4	-14.98	53407143	29749	334.97	2000	2000	1760	2380	1760	2070	1795.26	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	183	-20.00	-14.08	12	0.29	-88.00	-125.00	2260	20240610	-22.12	376	20231026	368.09	2260	-22.12	20240610	503	249.90	20240102	2260	-22.12	20240610	376	368.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
94	20240613	120927	53	100.00	KONEX			N	N	N	N		N	1788	-282	5	-13.62	52923143	29474	331.88	2000	2000	1760	2380	1760	2070	1795.59	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	186	-20.32	-14.30	12	0.28	-88.00	-125.00	2260	20240610	-20.88	376	20231026	375.53	2260	-20.88	20240610	503	255.47	20240102	2260	-20.88	20240610	376	375.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
95	20240613	110920	53	100.00	KONEX			N	N	N	N		N	1760	-310	4	-14.98	48095683	26738	301.07	2000	2000	1760	2380	1760	2070	1798.78	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	183	-20.00	-14.08	12	0.26	-88.00	-125.00	2260	20240610	-22.12	376	20231026	368.09	2260	-22.12	20240610	503	249.90	20240102	2260	-22.12	20240610	376	368.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
96	20240613	100920	53	100.00	KONEX			N	N	N	N		N	1760	-310	4	-14.98	27115515	15155	170.65	2000	2000	1760	2380	1760	2070	1789.21	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	183	-20.00	-14.08	12	0.15	-88.00	-125.00	2260	20240610	-22.12	376	20231026	368.09	2260	-22.12	20240610	503	249.90	20240102	2260	-22.12	20240610	376	368.09	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
97	20240613	090927	53	100.00	KONEX			N	N	N	N		N	1903	-167	5	-8.07	425703	213	2.40	2000	2000	1903	2380	1760	2070	1998.61	0.00	0	0	2296	2182	1991	1877	1686	2087	1782	52	310	500	1240	1	1	10378119	197	-21.62	-15.22	12	0.00	-88.00	-125.00	2260	20240610	-15.80	376	20231026	406.12	2260	-15.80	20240610	503	278.33	20240102	2260	-15.80	20240610	376	406.12	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
98	20240612	160911	53	100.00	KONEX			N	N	N	N		N	2070	161	2	8.43	17590937	8881	17.84	2105	2105	1800	2195	1623	1909	1980.74	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	215	-23.52	-16.56	12	0.09	-88.00	-125.00	2260	20240610	-8.41	376	20231026	450.53	2260	-8.41	20240610	503	311.53	20240102	2260	-8.41	20240610	376	450.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
99	20240612	150923	53	100.00	KONEX			N	N	N	N		N	2070	161	2	8.43	10031859	5051	10.14	2105	2105	1880	2195	1623	1909	1986.11	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	215	-23.52	-16.56	12	0.05	-88.00	-125.00	2260	20240610	-8.41	376	20231026	450.53	2260	-8.41	20240610	503	311.53	20240102	2260	-8.41	20240610	376	450.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
100	20240612	140916	53	100.00	KONEX			N	N	N	N		N	2070	161	2	8.43	9108724	4605	9.25	2105	2105	1880	2195	1623	1909	1978.01	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	215	-23.52	-16.56	12	0.04	-88.00	-125.00	2260	20240610	-8.41	376	20231026	450.53	2260	-8.41	20240610	503	311.53	20240102	2260	-8.41	20240610	376	450.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
101	20240612	130918	53	100.00	KONEX			N	N	N	N		N	2070	161	2	8.43	7246104	3705	7.44	2105	2105	1880	2195	1623	1909	1955.76	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	215	-23.52	-16.56	12	0.04	-88.00	-125.00	2260	20240610	-8.41	376	20231026	450.53	2260	-8.41	20240610	503	311.53	20240102	2260	-8.41	20240610	376	450.53	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
102	20240612	120915	53	100.00	KONEX			N	N	N	N		N	2085	176	2	9.22	6731214	3437	6.90	2105	2105	1880	2195	1623	1909	1958.46	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	216	-23.69	-16.68	12	0.03	-88.00	-125.00	2260	20240610	-7.74	376	20231026	454.52	2260	-7.74	20240610	503	314.51	20240102	2260	-7.74	20240610	376	454.52	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
103	20240612	110915	53	100.00	KONEX			N	N	N	N		N	1880	-29	5	-1.52	5631244	2897	5.82	2105	2105	1880	2195	1623	1909	1943.82	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	1	1	10378119	195	-21.36	-15.04	12	0.03	-88.00	-125.00	2260	20240610	-16.81	376	20231026	400.00	2260	-16.81	20240610	503	273.76	20240102	2260	-16.81	20240610	376	400.00	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
104	20240612	100916	53	100.00	KONEX			N	N	N	N		N	2090	181	2	9.48	5260845	2705	5.43	2105	2105	1910	2195	1623	1909	1944.86	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	5	1	10378119	217	-23.75	-16.72	12	0.03	-88.00	-125.00	2260	20240610	-7.52	376	20231026	455.85	2260	-7.52	20240610	503	315.51	20240102	2260	-7.52	20240610	376	455.85	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
105	20240612	090918	53	100.00	KONEX			N	N	N	N		N	1911	2	2	0.10	593226	308	0.62	2105	2105	1910	2195	1623	1909	1926.06	0.00	0	0	2279	2093	1959	1773	1639	2027	1707	52	286	500	1140	1	1	10378119	198	-21.72	-15.29	12	0.00	-88.00	-125.00	2260	20240610	-15.44	376	20231026	408.24	2260	-15.44	20240610	503	279.92	20240102	2260	-15.44	20240610	376	408.24	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
106	20240610	160909	53	100.00	KONEX	신고가		N	N	N	N		N	2145	176	2	8.94	96591950	43923	81.89	2100	2260	1990	2260	1674	1969	2199.12	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	223	-24.38	-17.16	12	0.42	-88.00	-125.00	2260	20240610	-5.09	376	20231026	470.48	2260	-5.09	20240610	503	326.44	20240102	2260	-5.09	20240610	376	470.48	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
107	20240610	150917	53	100.00	KONEX	신고가		N	N	N	N		N	2165	196	2	9.95	92581655	41950	78.22	2100	2260	2010	2260	1674	1969	2206.95	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	225	-24.60	-17.32	12	0.40	-88.00	-125.00	2260	20240610	-4.20	376	20231026	475.80	2260	-4.20	20240610	503	330.42	20240102	2260	-4.20	20240610	376	475.80	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
108	20240610	140913	53	100.00	KONEX	신고가		N	N	N	N		N	2200	231	2	11.73	85874335	38807	72.36	2100	2260	2035	2260	1674	1969	2212.86	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	228	-25.00	-17.60	12	0.37	-88.00	-125.00	2260	20240610	-2.65	376	20231026	485.11	2260	-2.65	20240610	503	337.38	20240102	2260	-2.65	20240610	376	485.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
109	20240610	130909	53	100.00	KONEX	신고가		N	N	N	N		N	2120	151	2	7.67	80489735	36177	67.45	2100	2260	2090	2260	1674	1969	2224.89	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	220	-24.09	-16.96	12	0.35	-88.00	-125.00	2260	20240610	-6.19	376	20231026	463.83	2260	-6.19	20240610	503	321.47	20240102	2260	-6.19	20240610	376	463.83	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
110	20240610	120912	53	100.00	KONEX	신고가		N	N	N	N		N	2200	231	2	11.73	76244845	34237	63.83	2100	2260	2090	2260	1674	1969	2226.97	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	228	-25.00	-17.60	12	0.33	-88.00	-125.00	2260	20240610	-2.65	376	20231026	485.11	2260	-2.65	20240610	503	337.38	20240102	2260	-2.65	20240610	376	485.11	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
111	20240610	110913	53	100.00	KONEX	신고가		N	N	N	N		N	2260	291	1	14.78	65024385	29060	54.18	2100	2260	2095	2260	1674	1969	2237.59	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	235	-25.68	-18.08	12	0.28	-88.00	-125.00	2260	20240610	0.00	376	20231026	501.06	2260	0.00	20240610	503	349.30	20240102	2260	0.00	20240610	376	501.06	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
112	20240610	100910	53	100.00	KONEX	신고가		N	N	N	N		N	2245	276	2	14.02	41729285	18718	34.90	2100	2260	2095	2260	1674	1969	2229.37	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	233	-25.51	-17.96	12	0.18	-88.00	-125.00	2260	20240610	-0.66	376	20231026	497.07	2260	-0.66	20240610	503	346.32	20240102	2260	-0.66	20240610	376	497.07	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
113	20240610	090916	53	100.00	KONEX	신고가		N	N	N	N		N	2225	256	2	13.00	4936690	2314	4.31	2100	2225	2095	2260	1674	1969	2133.40	0.00	0	0	2281	2124	1812	1655	1343	2203	1734	52	291	500	1180	5	1	10378119	231	-25.28	-17.80	12	0.02	-88.00	-125.00	2225	20240610	0.00	376	20231026	491.76	2225	0.00	20240610	503	342.35	20240102	2225	0.00	20240610	376	491.76	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
114	20240607	160941	53	100.00	KONEX			N	N	N	N		N	1969	256	1	14.94	100039436	53634	0.00	1960	1969	1500	1969	1457	1713	1865.22	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	204	-22.38	-15.75	12	0.52	-88.00	-125.00	2000	20230628	-1.55	376	20231026	423.67	1969	0.00	20240607	503	291.45	20240102	2000	-1.55	20230628	376	423.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
115	20240607	150948	53	100.00	KONEX			N	N	N	N		N	1969	256	1	14.94	100039436	53634	0.00	1960	1969	1500	1969	1457	1713	1865.22	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	204	-22.38	-15.75	12	0.52	-88.00	-125.00	2000	20230628	-1.55	376	20231026	423.67	1969	0.00	20240607	503	291.45	20240102	2000	-1.55	20230628	376	423.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
116	20240607	140942	53	100.00	KONEX			N	N	N	N		N	1969	256	1	14.94	73780853	40298	0.00	1960	1969	1500	1969	1457	1713	1830.88	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	204	-22.38	-15.75	12	0.39	-88.00	-125.00	2000	20230628	-1.55	376	20231026	423.67	1969	0.00	20240607	503	291.45	20240102	2000	-1.55	20230628	376	423.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
117	20240607	130938	53	100.00	KONEX			N	N	N	N		N	1969	256	1	14.94	69242308	37993	0.00	1960	1969	1500	1969	1457	1713	1822.50	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	204	-22.38	-15.75	12	0.37	-88.00	-125.00	2000	20230628	-1.55	376	20231026	423.67	1969	0.00	20240607	503	291.45	20240102	2000	-1.55	20230628	376	423.67	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
118	20240607	120942	53	100.00	KONEX			N	N	N	N		N	1894	181	2	10.57	56828647	31633	0.00	1960	1960	1500	1969	1457	1713	1796.50	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	197	-21.52	-15.15	12	0.30	-88.00	-125.00	2000	20230628	-5.30	376	20231026	403.72	1960	-3.37	20240607	503	276.54	20240102	2000	-5.30	20230628	376	403.72	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
119	20240607	110928	53	100.00	KONEX			N	N	N	N		N	1724	11	2	0.64	50470456	28181	0.00	1960	1960	1500	1969	1457	1713	1790.94	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	179	-19.59	-13.79	12	0.27	-88.00	-125.00	2000	20230628	-13.80	376	20231026	358.51	1960	-12.04	20240607	503	242.74	20240102	2000	-13.80	20230628	376	358.51	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
120	20240607	100942	53	100.00	KONEX			N	N	N	N		N	1850	137	2	8.00	43957323	24659	0.00	1960	1960	1500	1969	1457	1713	1782.61	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	192	-21.02	-14.80	12	0.24	-88.00	-125.00	2000	20230628	-7.50	376	20231026	392.02	1960	-5.61	20240607	503	267.79	20240102	2000	-7.50	20230628	376	392.02	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
121	20240607	090941	53	100.00	KONEX			N	N	N	N		N	1750	37	2	2.16	23060448	12654	0.00	1960	1960	1715	1969	1457	1713	1822.38	0.00	0	0	1713	1713	1713	1713	1713	1713	1713	52	256	500	1020	1	1	10378119	182	-19.89	-14.00	12	0.12	-88.00	-125.00	2000	20230628	-12.50	376	20231026	365.43	1960	-10.71	20240607	503	247.91	20240102	2000	-12.50	20230628	376	365.43	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
122	20240605	160939	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
123	20240605	150935	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
124	20240605	140937	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
125	20240605	130936	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
126	20240605	120934	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
127	20240605	110935	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
128	20240605	100933	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
129	20240605	090932	58	100.00	KONEX			N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	1969	1457	1713	0.00	0.00	0	0	1788	1750	1675	1637	1562	1769	1656	52	256	500	0	1	1	10378119	178	-19.47	-13.70	12	0.00	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
130	20240604	160925	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	82718722	48302	151.09	1713	1713	1600	1713	1267	1490	1712.53	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.47	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
131	20240604	150926	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	80149222	46802	146.40	1713	1713	1600	1713	1267	1490	1712.52	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.45	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
132	20240604	140929	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	68317531	39895	124.79	1713	1713	1600	1713	1267	1490	1712.43	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.38	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
133	20240604	130925	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	68249011	39855	124.67	1713	1713	1600	1713	1267	1490	1712.43	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.38	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
134	20240604	120923	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	42451231	24795	77.56	1713	1713	1600	1713	1267	1490	1712.09	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.24	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
135	20240604	110920	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	36447166	21290	66.60	1713	1713	1600	1713	1267	1490	1711.94	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.21	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
136	20240604	100923	53	100.00	KONEX			N	N	N	N		N	1604	114	2	7.65	32676853	19089	59.71	1713	1713	1600	1713	1267	1490	1711.82	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	166	-18.23	-12.83	12	0.18	-88.00	-125.00	2000	20230628	-19.80	376	20231026	326.60	1713	-6.36	20240604	503	218.89	20240102	2000	-19.80	20230628	376	326.60	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
137	20240604	090923	53	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	18808740	10980	34.35	1713	1713	1713	1713	1267	1490	1713.00	0.00	0	0	1616	1552	1426	1362	1236	1585	1395	52	223	500	890	1	1	10378119	178	-19.47	-13.70	12	0.11	-88.00	-125.00	2000	20230628	-14.35	376	20231026	355.59	1713	0.00	20240604	503	240.56	20240102	2000	-14.35	20230628	376	355.59	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
138	20240603	160912	53	100.00	KONEX			N	N	N	N		N	1490	194	1	14.97	47238351	31969	82.41	1300	1490	1300	1490	1102	1296	1477.63	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	155	-16.93	-11.92	12	0.31	-88.00	-125.00	2000	20230628	-25.50	376	20231026	296.28	1490	0.00	20240603	503	196.22	20240102	2000	-25.50	20230628	376	296.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
139	20240603	150914	53	100.00	KONEX			N	N	N	N		N	1490	194	1	14.97	47238351	31969	82.41	1300	1490	1300	1490	1102	1296	1477.63	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	155	-16.93	-11.92	12	0.31	-88.00	-125.00	2000	20230628	-25.50	376	20231026	296.28	1490	0.00	20240603	503	196.22	20240102	2000	-25.50	20230628	376	296.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
140	20240603	140913	53	100.00	KONEX			N	N	N	N		N	1490	194	1	14.97	47238351	31969	82.41	1300	1490	1300	1490	1102	1296	1477.63	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	155	-16.93	-11.92	12	0.31	-88.00	-125.00	2000	20230628	-25.50	376	20231026	296.28	1490	0.00	20240603	503	196.22	20240102	2000	-25.50	20230628	376	296.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
141	20240603	130913	53	100.00	KONEX			N	N	N	N		N	1490	194	1	14.97	45122551	30549	78.75	1300	1490	1300	1490	1102	1296	1477.05	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	155	-16.93	-11.92	12	0.29	-88.00	-125.00	2000	20230628	-25.50	376	20231026	296.28	1490	0.00	20240603	503	196.22	20240102	2000	-25.50	20230628	376	296.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
142	20240603	120912	53	100.00	KONEX			N	N	N	N		N	1490	194	1	14.97	39938841	27070	69.78	1300	1490	1300	1490	1102	1296	1475.39	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	155	-16.93	-11.92	12	0.26	-88.00	-125.00	2000	20230628	-25.50	376	20231026	296.28	1490	0.00	20240603	503	196.22	20240102	2000	-25.50	20230628	376	296.28	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
143	20240603	110906	53	100.00	KONEX			N	N	N	N		N	1450	154	2	11.88	30418680	20676	53.30	1300	1490	1300	1490	1102	1296	1471.21	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	150	-16.48	-11.60	12	0.20	-88.00	-125.00	2000	20230628	-27.50	376	20231026	285.64	1490	-2.68	20240603	503	188.27	20240102	2000	-27.50	20230628	376	285.64	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
144	20240603	100902	53	100.00	KONEX			N	N	N	N		N	1449	153	2	11.81	21229140	14423	37.18	1300	1490	1300	1490	1102	1296	1471.89	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	150	-16.47	-11.59	12	0.14	-88.00	-125.00	2000	20230628	-27.55	376	20231026	285.37	1490	-2.75	20240603	503	188.07	20240102	2000	-27.55	20230628	376	285.37	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N
145	20240603	090902	53	100.00	KONEX			N	N	N	N		N	1467	171	2	13.19	4593055	3137	8.09	1300	1487	1300	1490	1102	1296	1464.16	0.00	0	0	1440	1368	1266	1194	1092	1317	1143	52	194	500	770	1	1	10378119	152	-16.67	-11.74	12	0.03	-88.00	-125.00	2000	20230628	-26.65	376	20231026	290.16	1487	-1.34	20240603	503	191.65	20240102	2000	-26.65	20230628	376	290.16	20231026	0.00	N	258540	500	51 억		0	N	N	0	N	02	N