KissMeData/354390/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	161239	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240628	151253	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240628	141252	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240628	131250	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240628	121248	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240628	111227	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240628	101223	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240628	091229	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240627	161217	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240627	151224	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240627	141222	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240627	131222	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240627	121224	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240627	111223	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240627	101223	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240627	091223	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240626	161218	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240626	151223	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240626	141220	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	6390	1	0.00	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240626	131220	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240626	121218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240626	111221	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240626	101217	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240626	091221	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240625	161217	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240625	151214	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240625	141218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240625	131218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240625	121221	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240625	111219	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240625	101218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240625	091217	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240624	161217	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240624	151213	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240624	141215	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240624	131212	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240624	121213	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240624	111216	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240624	101214	57	100.00	KONEX			N	N	N	N		N	6200	-160	5	-2.52	62000	10	10.75	6200	6200	6200	7310	5410	6360	6200.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240624	091214	57	100.00	KONEX			N	N	N	N		N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6380	6370	6350	6340	6320	6375	6345	175	950	2500	3940	10	1	7018247	446	16.06	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.87	5310	20230705	19.77	8200	-22.44	20240404	5630	12.97	20240111	9200	-30.87	20231005	5310	19.77	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240621	161133	57	100.00	KONEX			N	N	N	N		N	6360	10	2	0.16	589980	93	0.00	6340	6360	6330	7300	5400	6350	6343.87	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.06	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.87	5310	20230705	19.77	8200	-22.44	20240404	5630	12.97	20240111	9200	-30.87	20231005	5310	19.77	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240621	151133	57	100.00	KONEX			N	N	N	N		N	6360	10	2	0.16	589980	93	0.00	6340	6360	6330	7300	5400	6350	6343.87	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.06	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.87	5310	20230705	19.77	8200	-22.44	20240404	5630	12.97	20240111	9200	-30.87	20231005	5310	19.77	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240621	141132	57	100.00	KONEX			N	N	N	N		N	6360	10	2	0.16	589980	93	0.00	6340	6360	6330	7300	5400	6350	6343.87	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.06	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.87	5310	20230705	19.77	8200	-22.44	20240404	5630	12.97	20240111	9200	-30.87	20231005	5310	19.77	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240621	131133	57	100.00	KONEX			N	N	N	N		N	6340	-10	5	-0.16	361200	57	0.00	6340	6340	6330	7300	5400	6350	6336.84	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	445	16.01	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.09	5310	20230705	19.40	8200	-22.68	20240404	5630	12.61	20240111	9200	-31.09	20231005	5310	19.40	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240621	121136	57	100.00	KONEX			N	N	N	N		N	6340	-10	5	-0.16	6340	1	0.00	6340	6340	6340	7300	5400	6350	6340.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	445	16.01	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.09	5310	20230705	19.40	8200	-22.68	20240404	5630	12.61	20240111	9200	-31.09	20231005	5310	19.40	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240621	111134	57	100.00	KONEX			N	N	N	N		N	6340	-10	5	-0.16	6340	1	0.00	6340	6340	6340	7300	5400	6350	6340.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	445	16.01	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.09	5310	20230705	19.40	8200	-22.68	20240404	5630	12.61	20240111	9200	-31.09	20231005	5310	19.40	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240621	101130	57	100.00	KONEX			N	N	N	N		N	6340	-10	5	-0.16	6340	1	0.00	6340	6340	6340	7300	5400	6350	6340.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	445	16.01	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.09	5310	20230705	19.40	8200	-22.68	20240404	5630	12.61	20240111	9200	-31.09	20231005	5310	19.40	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240621	091136	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240620	161128	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240620	151124	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240620	141130	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240620	131129	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240620	121127	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240620	111129	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240620	101131	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240620	091135	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240619	161123	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240619	151124	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240619	141132	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240619	131120	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240619	121122	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240619	111125	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240619	101128	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240619	091131	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6530	6440	6270	6180	6010	6485	6225	175	950	2500	3930	10	1	7018247	446	16.04	1.63	12	0.00	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240618	161117	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	8937960	1457	83.78	6110	6360	6100	7180	5320	6250	6134.50	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	446	16.04	1.63	12	0.02	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240618	151117	57	100.00	KONEX			N	N	N	N		N	6350	100	2	1.60	8937960	1457	83.78	6110	6360	6100	7180	5320	6250	6134.50	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	446	16.04	1.63	12	0.02	396.00	3906.00	9200	20231005	-30.98	5310	20230705	19.59	8200	-22.56	20240404	5630	12.79	20240111	9200	-30.98	20231005	5310	19.59	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240618	141121	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	7661800	1256	72.23	6110	6110	6100	7180	5320	6250	6100.16	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	428	15.40	1.56	12	0.02	396.00	3906.00	9200	20231005	-33.70	5310	20230705	14.88	8200	-25.61	20240404	5630	8.35	20240111	9200	-33.70	20231005	5310	14.88	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240618	131122	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	3452800	566	32.55	6110	6110	6100	7180	5320	6250	6100.35	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	428	15.40	1.56	12	0.01	396.00	3906.00	9200	20231005	-33.70	5310	20230705	14.88	8200	-25.61	20240404	5630	8.35	20240111	9200	-33.70	20231005	5310	14.88	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240618	121119	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	3452800	566	32.55	6110	6110	6100	7180	5320	6250	6100.35	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	428	15.40	1.56	12	0.01	396.00	3906.00	9200	20231005	-33.70	5310	20230705	14.88	8200	-25.61	20240404	5630	8.35	20240111	9200	-33.70	20231005	5310	14.88	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240618	111119	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	3452800	566	32.55	6110	6110	6100	7180	5320	6250	6100.35	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	428	15.40	1.56	12	0.01	396.00	3906.00	9200	20231005	-33.70	5310	20230705	14.88	8200	-25.61	20240404	5630	8.35	20240111	9200	-33.70	20231005	5310	14.88	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240618	101118	57	100.00	KONEX			N	N	N	N		N	6100	-150	5	-2.40	1177500	193	11.10	6110	6110	6100	7180	5320	6250	6101.04	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	428	15.40	1.56	12	0.00	396.00	3906.00	9200	20231005	-33.70	5310	20230705	14.88	8200	-25.61	20240404	5630	8.35	20240111	9200	-33.70	20231005	5310	14.88	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240618	091128	57	100.00	KONEX			N	N	N	N		N	6250	0	3	0.00	0	0	0.00	0	0	0	7180	5320	6250	0.00	0.00	0	0	6703	6476	6163	5936	5623	6320	5780	175	930	2500	3870	10	1	7018247	439	15.78	1.60	12	0.00	396.00	3906.00	9200	20231005	-32.07	5310	20230705	17.70	8200	-23.78	20240404	5630	11.01	20240111	9200	-32.07	20231005	5310	17.70	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240617	161109	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	10260270	1739	0.00	6390	6390	5850	7340	5440	6390	5900.10	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	439	15.78	1.60	12	0.02	396.00	3906.00	9200	20231005	-32.07	5310	20230705	17.70	8200	-23.78	20240404	5630	11.01	20240111	9200	-32.07	20231005	5310	17.70	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240617	151117	57	100.00	KONEX			N	N	N	N		N	6250	-140	5	-2.19	10260270	1739	0.00	6390	6390	5850	7340	5440	6390	5900.10	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	439	15.78	1.60	12	0.02	396.00	3906.00	9200	20231005	-32.07	5310	20230705	17.70	8200	-23.78	20240404	5630	11.01	20240111	9200	-32.07	20231005	5310	17.70	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240617	141107	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	38340	6	0.00	6390	6390	6390	7340	5440	6390	6390.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240617	131107	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	38340	6	0.00	6390	6390	6390	7340	5440	6390	6390.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240617	121107	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	6390	1	0.00	6390	6390	6390	7340	5440	6390	6390.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240617	111059	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	6390	1	0.00	6390	6390	6390	7340	5440	6390	6390.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240617	101058	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	6390	1	0.00	6390	6390	6390	7340	5440	6390	6390.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240617	091102	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240614	160926	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240614	150930	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240614	140929	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240614	130931	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240614	120936	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240614	111047	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240614	101047	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240614	091053	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3960	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240613	161035	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240613	151054	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240613	141042	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240613	131040	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240613	121043	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240613	111037	57	100.00	KONEX			N	N	N	N		N	6390	100	2	1.59	95850	15	0.00	6390	6390	6390	7230	5350	6290	6390.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	448	16.14	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.54	5310	20230705	20.34	8200	-22.07	20240404	5630	13.50	20240111	9200	-30.54	20231005	5310	20.34	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240613	101037	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240613	091045	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6290	6290	6290	6290	6290	6290	6290	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240612	161027	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240612	151040	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240612	141031	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240612	131033	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20240612	121032	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20240612	111030	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20240612	101032	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20240612	091035	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6423	6356	6323	6256	6223	6340	6240	175	940	2500	3890	10	1	7018247	441	15.88	1.61	12	0.00	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20240610	161023	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9857200	1575	95.74	6190	6290	6190	7130	5270	6200	6258.54	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20240610	151034	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9857200	1575	95.74	6190	6290	6190	7130	5270	6200	6258.54	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20240610	141028	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9857200	1575	95.74	6190	6290	6190	7130	5270	6200	6258.54	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20240610	131024	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9857200	1575	95.74	6190	6290	6190	7130	5270	6200	6258.54	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20240610	121026	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9857200	1575	95.74	6190	6290	6190	7130	5270	6200	6258.54	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20240610	111029	57	100.00	KONEX			N	N	N	N		N	6290	90	2	1.45	9668500	1545	93.92	6190	6290	6190	7130	5270	6200	6257.93	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	441	15.88	1.61	12	0.02	396.00	3906.00	9200	20231005	-31.63	5310	20230705	18.46	8200	-23.29	20240404	5630	11.72	20240111	9200	-31.63	20231005	5310	18.46	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20240610	101026	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	433500	70	4.26	6190	6200	6190	7130	5270	6200	6192.86	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20240610	091032	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6480	6340	6170	6030	5860	6255	5945	175	930	2500	3840	10	1	7018247	435	15.66	1.59	12	0.00	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20240607	161059	57	100.00	KONEX			N	N	N	N		N	6200	-120	5	-1.90	10084760	1645	229.75	6310	6310	6000	7260	5380	6320	6130.55	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	435	15.66	1.59	12	0.02	396.00	3906.00	9200	20231005	-32.61	5310	20230705	16.76	8200	-24.39	20240404	5630	10.12	20240111	9200	-32.61	20231005	5310	16.76	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20240607	151108	57	100.00	KONEX			N	N	N	N		N	6000	-320	5	-5.06	10059960	1641	229.19	6310	6310	6000	7260	5380	6320	6130.38	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	421	15.15	1.54	12	0.02	396.00	3906.00	9200	20231005	-34.78	5310	20230705	12.99	8200	-26.83	20240404	5630	6.57	20240111	9200	-34.78	20231005	5310	12.99	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20240607	141101	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	2782710	441	61.59	6310	6310	6310	7260	5380	6320	6310.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	443	15.93	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.41	5310	20230705	18.83	8200	-23.05	20240404	5630	12.08	20240111	9200	-31.41	20231005	5310	18.83	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20240607	131058	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	6310	1	0.14	6310	6310	6310	7260	5380	6320	6310.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	443	15.93	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.41	5310	20230705	18.83	8200	-23.05	20240404	5630	12.08	20240111	9200	-31.41	20231005	5310	18.83	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20240607	121102	57	100.00	KONEX			N	N	N	N		N	6310	-10	5	-0.16	6310	1	0.14	6310	6310	6310	7260	5380	6320	6310.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	443	15.93	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.41	5310	20230705	18.83	8200	-23.05	20240404	5630	12.08	20240111	9200	-31.41	20231005	5310	18.83	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20240607	111042	57	100.00	KONEX			N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	7260	5380	6320	0.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	444	15.96	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20240607	101102	57	100.00	KONEX			N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	7260	5380	6320	0.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	444	15.96	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20240607	091101	57	100.00	KONEX			N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	7260	5380	6320	0.00	0.00	0	0	6640	6480	6240	6080	5840	6360	5960	175	940	2500	3910	10	1	7018247	444	15.96	1.62	12	0.00	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20240605	161057	57	100.00	KONEX			N	N	N	N		N	6320	-80	5	-1.25	4363540	716	29.37	6400	6400	6000	7360	5440	6400	6094.33	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	444	15.96	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20240605	151055	57	100.00	KONEX			N	N	N	N		N	6320	-80	5	-1.25	4363540	716	29.37	6400	6400	6000	7360	5440	6400	6094.33	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	444	15.96	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20240605	141056	57	100.00	KONEX			N	N	N	N		N	6320	-80	5	-1.25	4344580	713	29.25	6400	6400	6000	7360	5440	6400	6093.38	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	444	15.96	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20240605	131055	57	100.00	KONEX			N	N	N	N		N	6320	-80	5	-1.25	4344580	713	29.25	6400	6400	6000	7360	5440	6400	6093.38	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	444	15.96	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20240605	121053	57	100.00	KONEX			N	N	N	N		N	6320	-80	5	-1.25	4338260	712	29.20	6400	6400	6000	7360	5440	6400	6093.06	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	444	15.96	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.30	5310	20230705	19.02	8200	-22.93	20240404	5630	12.26	20240111	9200	-31.30	20231005	5310	19.02	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20240605	111054	57	100.00	KONEX			N	N	N	N		N	6340	-60	5	-0.94	4331940	711	29.16	6400	6400	6000	7360	5440	6400	6092.74	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	445	16.01	1.62	12	0.01	396.00	3906.00	9200	20231005	-31.09	5310	20230705	19.40	8200	-22.68	20240404	5630	12.61	20240111	9200	-31.09	20231005	5310	19.40	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20240605	101050	57	100.00	KONEX			N	N	N	N		N	6000	-400	5	-6.25	4263600	700	28.71	6400	6400	6000	7360	5440	6400	6090.86	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	421	15.15	1.54	12	0.01	396.00	3906.00	9200	20231005	-34.78	5310	20230705	12.99	8200	-26.83	20240404	5630	6.57	20240111	9200	-34.78	20231005	5310	12.99	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20240605	091051	57	100.00	KONEX			N	N	N	N		N	6400	0	3	0.00	384000	60	2.46	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6666	6532	6466	6332	6266	6500	6300	175	960	2500	3960	10	1	7018247	449	16.16	1.64	12	0.00	396.00	3906.00	9200	20231005	-30.43	5310	20230705	20.53	8200	-21.95	20240404	5630	13.68	20240111	9200	-30.43	20231005	5310	20.53	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20240604	161042	57	100.00	KONEX			N	N	N	N		N	6400	-180	5	-2.74	15603400	2438	153.72	6400	6600	6400	7560	5600	6580	6400.08	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	449	16.16	1.64	12	0.03	396.00	3906.00	9200	20231005	-30.43	5310	20230705	20.53	8200	-21.95	20240404	5630	13.68	20240111	9200	-30.43	20231005	5310	20.53	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20240604	151044	57	100.00	KONEX			N	N	N	N		N	6400	-180	5	-2.74	15603400	2438	153.72	6400	6600	6400	7560	5600	6580	6400.08	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	449	16.16	1.64	12	0.03	396.00	3906.00	9200	20231005	-30.43	5310	20230705	20.53	8200	-21.95	20240404	5630	13.68	20240111	9200	-30.43	20231005	5310	20.53	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20240604	141046	57	100.00	KONEX			N	N	N	N		N	6400	-180	5	-2.74	14496000	2265	142.81	6400	6400	6400	7560	5600	6580	6400.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	449	16.16	1.64	12	0.03	396.00	3906.00	9200	20231005	-30.43	5310	20230705	20.53	8200	-21.95	20240404	5630	13.68	20240111	9200	-30.43	20231005	5310	20.53	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20240604	131042	57	100.00	KONEX			N	N	N	N		N	6400	-180	5	-2.74	3008000	470	29.63	6400	6400	6400	7560	5600	6580	6400.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	449	16.16	1.64	12	0.01	396.00	3906.00	9200	20231005	-30.43	5310	20230705	20.53	8200	-21.95	20240404	5630	13.68	20240111	9200	-30.43	20231005	5310	20.53	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20240604	121041	57	100.00	KONEX			N	N	N	N		N	6580	0	3	0.00	0	0	0.00	0	0	0	7560	5600	6580	0.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	462	16.62	1.68	12	0.00	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20240604	111038	57	100.00	KONEX			N	N	N	N		N	6580	0	3	0.00	0	0	0.00	0	0	0	7560	5600	6580	0.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	462	16.62	1.68	12	0.00	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20240604	101041	57	100.00	KONEX			N	N	N	N		N	6580	0	3	0.00	0	0	0.00	0	0	0	7560	5600	6580	0.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	462	16.62	1.68	12	0.00	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20240604	091039	57	100.00	KONEX			N	N	N	N		N	6580	0	3	0.00	0	0	0.00	0	0	0	7560	5600	6580	0.00	0.00	0	0	6960	6770	6410	6220	5860	6590	6040	175	980	2500	4070	10	1	7018247	462	16.62	1.68	12	0.00	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20240603	161028	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20240603	151028	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20240603	141028	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20240603	131029	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20240603	121028	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20240603	111022	57	100.00	KONEX			N	N	N	N		N	6580	-20	5	-0.30	9657050	1586	189.71	6600	6600	6050	7590	5610	6600	6088.93	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	462	16.62	1.68	12	0.02	396.00	3906.00	9200	20231005	-28.48	5310	20230705	23.92	8200	-19.76	20240404	5630	16.87	20240111	9200	-28.48	20231005	5310	23.92	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20240603	101016	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20240603	091016	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	6606	6602	6596	6592	6586	6605	6595	175	990	2500	4090	10	1	7018247	463	16.67	1.69	12	0.00	396.00	3906.00	9200	20231005	-28.26	5310	20230705	24.29	8200	-19.51	20240404	5630	17.23	20240111	9200	-28.26	20231005	5310	24.29	20230705	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N