KissMeData/456570/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	161358	57	100.00	KONEX			N	N	N	N		N	12500	-150	5	-1.19	35058550	2995	368.84	11520	12780	11450	14540	10760	12650	11705.69	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	618	21.55	-5.22	12	0.06	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20240628	151414	57	100.00	KONEX			N	N	N	N		N	12740	90	2	0.71	32758550	2811	346.18	11520	12780	11450	14540	10760	12650	11653.70	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	630	21.97	-5.32	12	0.06	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20240628	141411	57	100.00	KONEX			N	N	N	N		N	12740	90	2	0.71	32758550	2811	346.18	11520	12780	11450	14540	10760	12650	11653.70	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	630	21.97	-5.32	12	0.06	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20240628	131412	57	100.00	KONEX			N	N	N	N		N	12110	-540	5	-4.27	32720330	2808	345.81	11520	12780	11450	14540	10760	12650	11652.54	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	599	20.88	-5.05	12	0.06	580.00	-2396.00	26500	20240320	-54.30	5900	20231205	105.25	26500	-54.30	20240320	8000	51.38	20240102	26500	-54.30	20240320	5900	105.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20240628	121408	57	100.00	KONEX			N	N	N	N		N	12200	-450	5	-3.56	32562090	2795	344.21	11520	12780	11450	14540	10760	12650	11650.12	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	603	21.03	-5.09	12	0.06	580.00	-2396.00	26500	20240320	-53.96	5900	20231205	106.78	26500	-53.96	20240320	8000	52.50	20240102	26500	-53.96	20240320	5900	106.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20240628	111345	57	100.00	KONEX			N	N	N	N		N	12780	130	2	1.03	32549890	2794	344.09	11520	12780	11450	14540	10760	12650	11649.92	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	632	22.03	-5.33	12	0.06	580.00	-2396.00	26500	20240320	-51.77	5900	20231205	116.61	26500	-51.77	20240320	8000	59.75	20240102	26500	-51.77	20240320	5900	116.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20240628	101341	57	100.00	KONEX			N	N	N	N		N	12000	-650	5	-5.14	30678410	2646	325.86	11520	12380	11450	14540	10760	12650	11594.26	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	593	20.69	-5.01	12	0.05	580.00	-2396.00	26500	20240320	-54.72	5900	20231205	103.39	26500	-54.72	20240320	8000	50.00	20240102	26500	-54.72	20240320	5900	103.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20240628	091346	57	100.00	KONEX			N	N	N	N		N	12380	-270	5	-2.13	5877780	510	62.81	11520	12380	11520	14540	10760	12650	11525.06	0.00	0	0	12916	12782	12666	12532	12416	12725	12475	25	1890	500	7590	10	1	4943485	612	21.34	-5.17	12	0.01	580.00	-2396.00	26500	20240320	-53.28	5900	20231205	109.83	26500	-53.28	20240320	8000	54.75	20240102	26500	-53.28	20240320	5900	109.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20240627	161334	57	100.00	KONEX			N	N	N	N		N	12650	-200	5	-1.56	10339010	812	31.52	12790	12800	12550	14770	10930	12850	12732.77	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	625	21.81	-5.28	12	0.02	580.00	-2396.00	26500	20240320	-52.26	5900	20231205	114.41	26500	-52.26	20240320	8000	58.12	20240102	26500	-52.26	20240320	5900	114.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20240627	151341	57	100.00	KONEX			N	N	N	N		N	12650	-200	5	-1.56	10326360	811	31.48	12790	12800	12550	14770	10930	12850	12732.87	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	625	21.81	-5.28	12	0.02	580.00	-2396.00	26500	20240320	-52.26	5900	20231205	114.41	26500	-52.26	20240320	8000	58.12	20240102	26500	-52.26	20240320	5900	114.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20240627	141339	57	100.00	KONEX			N	N	N	N		N	12610	-240	5	-1.87	8933210	700	27.17	12790	12800	12610	14770	10930	12850	12761.73	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	623	21.74	-5.26	12	0.01	580.00	-2396.00	26500	20240320	-52.42	5900	20231205	113.73	26500	-52.42	20240320	8000	57.62	20240102	26500	-52.42	20240320	5900	113.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20240627	131339	57	100.00	KONEX			N	N	N	N		N	12760	-90	5	-0.70	5946560	465	18.05	12790	12800	12760	14770	10930	12850	12788.30	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	631	22.00	-5.33	12	0.01	580.00	-2396.00	26500	20240320	-51.85	5900	20231205	116.27	26500	-51.85	20240320	8000	59.50	20240102	26500	-51.85	20240320	5900	116.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20240627	121341	57	100.00	KONEX			N	N	N	N		N	12760	-90	5	-0.70	5818960	455	17.66	12790	12800	12760	14770	10930	12850	12788.92	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	631	22.00	-5.33	12	0.01	580.00	-2396.00	26500	20240320	-51.85	5900	20231205	116.27	26500	-51.85	20240320	8000	59.50	20240102	26500	-51.85	20240320	5900	116.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20240627	111341	57	100.00	KONEX			N	N	N	N		N	12850	0	3	0.00	0	0	0.00	0	0	0	14770	10930	12850	0.00	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	635	22.16	-5.36	12	0.00	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20240627	101340	57	100.00	KONEX			N	N	N	N		N	12850	0	3	0.00	0	0	0.00	0	0	0	14770	10930	12850	0.00	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	635	22.16	-5.36	12	0.00	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20240627	091341	57	100.00	KONEX			N	N	N	N		N	12850	0	3	0.00	0	0	0.00	0	0	0	14770	10930	12850	0.00	0.00	0	0	13350	13100	12600	12350	11850	13225	12475	25	1920	500	7710	10	1	4943485	635	22.16	-5.36	12	0.00	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20240626	161335	57	100.00	KONEX			N	N	N	N		N	12850	250	2	1.98	31594740	2576	331.96	12300	12850	12100	14490	10710	12600	12265.04	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.16	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20240626	151340	57	100.00	KONEX			N	N	N	N		N	12840	240	2	1.90	31337740	2556	329.38	12300	12850	12100	14490	10710	12600	12260.46	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.14	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.55	5900	20231205	117.63	26500	-51.55	20240320	8000	60.50	20240102	26500	-51.55	20240320	5900	117.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20240626	141336	57	100.00	KONEX			N	N	N	N		N	12850	250	2	1.98	31235020	2548	328.35	12300	12850	12100	14490	10710	12600	12258.64	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.16	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20240626	131336	57	100.00	KONEX			N	N	N	N		N	12840	240	2	1.90	31119370	2539	327.19	12300	12840	12100	14490	10710	12600	12256.55	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.14	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.55	5900	20231205	117.63	26500	-51.55	20240320	8000	60.50	20240102	26500	-51.55	20240320	5900	117.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20240626	121334	57	100.00	KONEX			N	N	N	N		N	12840	240	2	1.90	31119370	2539	327.19	12300	12840	12100	14490	10710	12600	12256.55	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.14	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.55	5900	20231205	117.63	26500	-51.55	20240320	8000	60.50	20240102	26500	-51.55	20240320	5900	117.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20240626	111337	57	100.00	KONEX			N	N	N	N		N	12840	240	2	1.90	29308930	2398	309.02	12300	12840	12100	14490	10710	12600	12222.24	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.14	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.55	5900	20231205	117.63	26500	-51.55	20240320	8000	60.50	20240102	26500	-51.55	20240320	5900	117.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20240626	101334	57	100.00	KONEX			N	N	N	N		N	12840	240	2	1.90	29064970	2379	306.57	12300	12840	12100	14490	10710	12600	12217.31	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	635	22.14	-5.36	12	0.05	580.00	-2396.00	26500	20240320	-51.55	5900	20231205	117.63	26500	-51.55	20240320	8000	60.50	20240102	26500	-51.55	20240320	5900	117.63	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20240626	091338	57	100.00	KONEX			N	N	N	N		N	12300	-300	5	-2.38	110700	9	1.16	12300	12300	12300	14490	10710	12600	12300.00	0.00	0	0	12880	12740	12670	12530	12460	12705	12495	25	1890	500	7560	10	1	4943485	608	21.21	-5.13	12	0.00	580.00	-2396.00	26500	20240320	-53.58	5900	20231205	108.47	26500	-53.58	20240320	8000	53.75	20240102	26500	-53.58	20240320	5900	108.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20240625	161333	57	100.00	KONEX			N	N	N	N		N	12600	-310	5	-2.40	9846300	776	67.01	12810	12810	12600	14840	10980	12910	12688.53	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	623	21.72	-5.26	12	0.02	580.00	-2396.00	26500	20240320	-52.45	5900	20231205	113.56	26500	-52.45	20240320	8000	57.50	20240102	26500	-52.45	20240320	5900	113.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20240625	151331	57	100.00	KONEX			N	N	N	N		N	12600	-310	5	-2.40	9191100	724	62.52	12810	12810	12600	14840	10980	12910	12694.89	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	623	21.72	-5.26	12	0.01	580.00	-2396.00	26500	20240320	-52.45	5900	20231205	113.56	26500	-52.45	20240320	8000	57.50	20240102	26500	-52.45	20240320	5900	113.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20240625	141335	57	100.00	KONEX			N	N	N	N		N	12600	-310	5	-2.40	6658500	523	45.16	12810	12810	12600	14840	10980	12910	12731.36	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	623	21.72	-5.26	12	0.01	580.00	-2396.00	26500	20240320	-52.45	5900	20231205	113.56	26500	-52.45	20240320	8000	57.50	20240102	26500	-52.45	20240320	5900	113.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20240625	131335	57	100.00	KONEX			N	N	N	N		N	12700	-210	5	-1.63	4492650	352	30.40	12810	12810	12700	14840	10980	12910	12763.21	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	628	21.90	-5.30	12	0.01	580.00	-2396.00	26500	20240320	-52.08	5900	20231205	115.25	26500	-52.08	20240320	8000	58.75	20240102	26500	-52.08	20240320	5900	115.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20240625	121338	57	100.00	KONEX			N	N	N	N		N	12750	-160	5	-1.24	3095650	242	20.90	12810	12810	12750	14840	10980	12910	12791.94	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	630	21.98	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.89	5900	20231205	116.10	26500	-51.89	20240320	8000	59.38	20240102	26500	-51.89	20240320	5900	116.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20240625	111336	57	100.00	KONEX			N	N	N	N		N	12750	-160	5	-1.24	2955400	231	19.95	12810	12810	12750	14840	10980	12910	12793.94	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	630	21.98	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.89	5900	20231205	116.10	26500	-51.89	20240320	8000	59.38	20240102	26500	-51.89	20240320	5900	116.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20240625	101334	57	100.00	KONEX			N	N	N	N		N	12800	-110	5	-0.85	2381400	186	16.06	12810	12810	12800	14840	10980	12910	12803.23	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	633	22.07	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20240625	091333	57	100.00	KONEX			N	N	N	N		N	12810	-100	5	-0.77	768600	60	5.18	12810	12810	12810	14840	10980	12910	12810.00	0.00	0	0	13056	12982	12946	12872	12836	12965	12855	25	1930	500	7740	10	1	4943485	633	22.09	-5.35	12	0.00	580.00	-2396.00	26500	20240320	-51.66	5900	20231205	117.12	26500	-51.66	20240320	8000	60.12	20240102	26500	-51.66	20240320	5900	117.12	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20240624	161333	57	100.00	KONEX			N	N	N	N		N	12910	-110	5	-0.84	15069490	1158	723.75	13020	13020	12910	14970	11070	13020	13013.38	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	638	22.26	-5.39	12	0.02	580.00	-2396.00	26500	20240320	-51.28	5900	20231205	118.81	26500	-51.28	20240320	8000	61.38	20240102	26500	-51.28	20240320	5900	118.81	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20240624	151329	57	100.00	KONEX			N	N	N	N		N	13010	-10	5	-0.08	14281980	1097	685.62	13020	13020	13000	14970	11070	13020	13019.12	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	643	22.43	-5.43	12	0.02	580.00	-2396.00	26500	20240320	-50.91	5900	20231205	120.51	26500	-50.91	20240320	8000	62.63	20240102	26500	-50.91	20240320	5900	120.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20240624	141330	57	100.00	KONEX			N	N	N	N		N	13000	-20	5	-0.15	14021780	1077	673.12	13020	13020	13000	14970	11070	13020	13019.29	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	643	22.41	-5.43	12	0.02	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20240624	131328	57	100.00	KONEX			N	N	N	N		N	13020	0	3	0.00	13930780	1070	668.75	13020	13020	13010	14970	11070	13020	13019.42	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	644	22.45	-5.43	12	0.02	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20240624	121330	57	100.00	KONEX			N	N	N	N		N	13020	0	3	0.00	1432200	110	68.75	13020	13020	13020	14970	11070	13020	13020.00	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20240624	111332	57	100.00	KONEX			N	N	N	N		N	13020	0	3	0.00	1432200	110	68.75	13020	13020	13020	14970	11070	13020	13020.00	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20240624	101330	57	100.00	KONEX			N	N	N	N		N	13020	0	3	0.00	1432200	110	68.75	13020	13020	13020	14970	11070	13020	13020.00	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20240624	091330	57	100.00	KONEX			N	N	N	N		N	13020	0	3	0.00	0	0	0.00	0	0	0	14970	11070	13020	0.00	0.00	0	0	13253	13136	12983	12866	12713	13060	12790	25	1950	500	7810	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20240621	161244	57	100.00	KONEX			N	N	N	N		N	13020	-30	5	-0.23	2059940	160	14.02	13050	13100	12830	15000	11100	13050	12874.62	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20240621	151245	57	100.00	KONEX			N	N	N	N		N	13020	-30	5	-0.23	2059940	160	14.02	13050	13100	12830	15000	11100	13050	12874.62	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20240621	141243	57	100.00	KONEX			N	N	N	N		N	13020	-30	5	-0.23	1225040	95	8.33	13050	13100	12830	15000	11100	13050	12895.16	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	644	22.45	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.87	5900	20231205	120.68	26500	-50.87	20240320	8000	62.75	20240102	26500	-50.87	20240320	5900	120.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20240621	131245	57	100.00	KONEX			N	N	N	N		N	13040	-10	5	-0.08	698720	54	4.73	13050	13100	12900	15000	11100	13050	12939.26	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	645	22.48	-5.44	12	0.00	580.00	-2396.00	26500	20240320	-50.79	5900	20231205	121.02	26500	-50.79	20240320	8000	63.00	20240102	26500	-50.79	20240320	5900	121.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20240621	121247	57	100.00	KONEX			N	N	N	N		N	13100	50	2	0.38	659600	51	4.47	13050	13100	12900	15000	11100	13050	12933.33	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	648	22.59	-5.47	12	0.00	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20240621	111246	57	100.00	KONEX			N	N	N	N		N	13100	50	2	0.38	659600	51	4.47	13050	13100	12900	15000	11100	13050	12933.33	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	648	22.59	-5.47	12	0.00	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20240621	101242	57	100.00	KONEX			N	N	N	N		N	13050	0	3	0.00	0	0	0.00	0	0	0	15000	11100	13050	0.00	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	645	22.50	-5.45	12	0.00	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20240621	091248	57	100.00	KONEX			N	N	N	N		N	13050	0	3	0.00	0	0	0.00	0	0	0	15000	11100	13050	0.00	0.00	0	0	13270	13160	13040	12930	12810	13100	12870	25	1950	500	7830	10	1	4943485	645	22.50	-5.45	12	0.00	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20240620	161240	57	100.00	KONEX			N	N	N	N		N	13050	120	2	0.93	14881970	1141	290.33	13150	13150	12920	14860	11000	12930	13042.92	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	644	22.50	-5.45	12	0.02	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20240620	151236	57	100.00	KONEX			N	N	N	N		N	13050	120	2	0.93	14790420	1134	288.55	13150	13150	12920	14860	11000	12930	13042.70	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	644	22.50	-5.45	12	0.02	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20240620	141241	57	100.00	KONEX			N	N	N	N		N	13050	120	2	0.93	7860870	603	153.44	13150	13150	12920	14860	11000	12930	13036.27	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	644	22.50	-5.45	12	0.01	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20240620	131240	57	100.00	KONEX			N	N	N	N		N	12920	-10	5	-0.08	7522090	577	146.82	13150	13150	12920	14860	11000	12930	13036.55	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	638	22.28	-5.39	12	0.01	580.00	-2396.00	26500	20240320	-51.25	5900	20231205	118.98	26500	-51.25	20240320	8000	61.50	20240102	26500	-51.25	20240320	5900	118.98	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20240620	121240	57	100.00	KONEX			N	N	N	N		N	13000	70	2	0.54	4197800	320	81.42	13150	13150	13000	14860	11000	12930	13118.12	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20240620	111240	57	100.00	KONEX			N	N	N	N		N	13000	70	2	0.54	4067800	310	78.88	13150	13150	13000	14860	11000	12930	13121.94	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20240620	101241	57	100.00	KONEX			N	N	N	N		N	13150	220	2	1.70	3103400	236	60.05	13150	13150	13150	14860	11000	12930	13150.00	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	649	22.67	-5.49	12	0.00	580.00	-2396.00	26500	20240320	-50.38	5900	20231205	122.88	26500	-50.38	20240320	8000	64.38	20240102	26500	-50.38	20240320	5900	122.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20240620	091247	57	100.00	KONEX			N	N	N	N		N	13150	220	2	1.70	3103400	236	60.05	13150	13150	13150	14860	11000	12930	13150.00	0.00	0	0	13323	13126	13013	12816	12703	13070	12760	25	1930	500	7750	10	1	4938485	649	22.67	-5.49	12	0.00	580.00	-2396.00	26500	20240320	-50.38	5900	20231205	122.88	26500	-50.38	20240320	8000	64.38	20240102	26500	-50.38	20240320	5900	122.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20240619	161233	57	100.00	KONEX			N	N	N	N		N	12930	30	2	0.23	5114970	393	39.94	13200	13210	12900	14830	10970	12900	13015.19	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	639	22.29	-5.40	12	0.01	580.00	-2396.00	26500	20240320	-51.21	5900	20231205	119.15	26500	-51.21	20240320	8000	61.62	20240102	26500	-51.21	20240320	5900	119.15	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20240619	151235	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	4946070	380	38.62	13200	13210	12900	14830	10970	12900	13015.97	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	637	22.24	-5.38	12	0.01	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20240619	141244	57	100.00	KONEX			N	N	N	N		N	13200	300	2	2.33	1898630	144	14.63	13200	13210	12900	14830	10970	12900	13184.93	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	652	22.76	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.19	5900	20231205	123.73	26500	-50.19	20240320	8000	65.00	20240102	26500	-50.19	20240320	5900	123.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20240619	131231	57	100.00	KONEX			N	N	N	N		N	13210	310	2	2.40	1806470	137	13.92	13200	13210	12900	14830	10970	12900	13185.91	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	652	22.78	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.15	5900	20231205	123.90	26500	-50.15	20240320	8000	65.12	20240102	26500	-50.15	20240320	5900	123.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20240619	121231	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	1766840	134	13.62	13200	13210	12900	14830	10970	12900	13185.37	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	637	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20240619	111235	57	100.00	KONEX			N	N	N	N		N	13210	310	2	2.40	1571790	119	12.09	13200	13210	13200	14830	10970	12900	13208.32	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	652	22.78	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.15	5900	20231205	123.90	26500	-50.15	20240320	8000	65.12	20240102	26500	-50.15	20240320	5900	123.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20240619	101240	57	100.00	KONEX			N	N	N	N		N	13210	310	2	2.40	1571790	119	12.09	13200	13210	13200	14830	10970	12900	13208.32	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	652	22.78	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.15	5900	20231205	123.90	26500	-50.15	20240320	8000	65.12	20240102	26500	-50.15	20240320	5900	123.90	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20240619	091243	57	100.00	KONEX			N	N	N	N		N	13200	300	2	2.33	66000	5	0.51	13200	13200	13200	14830	10970	12900	13200.00	0.00	0	0	12966	12932	12916	12882	12866	12925	12875	25	1930	500	7740	10	1	4938485	652	22.76	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.19	5900	20231205	123.73	26500	-50.19	20240320	8000	65.00	20240102	26500	-50.19	20240320	5900	123.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20240618	161228	57	100.00	KONEX			N	N	N	N		N	12900	-50	5	-0.39	12697150	984	406.61	12950	12950	12900	14890	11010	12950	12903.61	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	637	22.24	-5.38	12	0.02	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20240618	151228	57	100.00	KONEX			N	N	N	N		N	12900	-50	5	-0.39	7820950	606	250.41	12950	12950	12900	14890	11010	12950	12905.86	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	637	22.24	-5.38	12	0.01	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20240618	141232	57	100.00	KONEX			N	N	N	N		N	12900	-50	5	-0.39	1616050	125	51.65	12950	12950	12900	14890	11010	12950	12928.40	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	637	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20240618	131232	57	100.00	KONEX			N	N	N	N		N	12900	-50	5	-0.39	1487050	115	47.52	12950	12950	12900	14890	11010	12950	12930.87	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	637	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20240618	121229	57	100.00	KONEX			N	N	N	N		N	12900	-50	5	-0.39	1448350	112	46.28	12950	12950	12900	14890	11010	12950	12931.70	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	637	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20240618	111229	57	100.00	KONEX			N	N	N	N		N	12950	0	3	0.00	349650	27	11.16	12950	12950	12950	14890	11010	12950	12950.00	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20240618	101228	57	100.00	KONEX			N	N	N	N		N	12950	0	3	0.00	0	0	0.00	0	0	0	14890	11010	12950	0.00	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20240618	091238	57	100.00	KONEX			N	N	N	N		N	12950	0	3	0.00	0	0	0.00	0	0	0	14890	11010	12950	0.00	0.00	0	0	13350	13150	13050	12850	12750	13100	12800	25	1940	500	7770	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20240617	161218	57	100.00	KONEX			N	N	N	N		N	12950	-300	5	-2.26	3150450	242	208.62	13250	13250	12950	15230	11270	13250	13018.39	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20240617	151226	57	100.00	KONEX			N	N	N	N		N	12950	-300	5	-2.26	3124550	240	206.90	13250	13250	12950	15230	11270	13250	13018.96	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20240617	141215	57	100.00	KONEX			N	N	N	N		N	12950	-300	5	-2.26	3124550	240	206.90	13250	13250	12950	15230	11270	13250	13018.96	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20240617	131214	57	100.00	KONEX			N	N	N	N		N	12950	-300	5	-2.26	3124550	240	206.90	13250	13250	12950	15230	11270	13250	13018.96	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	640	22.33	-5.40	12	0.00	580.00	-2396.00	26500	20240320	-51.13	5900	20231205	119.49	26500	-51.13	20240320	8000	61.87	20240102	26500	-51.13	20240320	5900	119.49	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20240617	121215	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	1454000	111	95.69	13250	13250	13000	15230	11270	13250	13099.10	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20240617	111205	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	804000	61	52.59	13250	13250	13000	15230	11270	13250	13180.33	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20240617	101206	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	530000	40	34.48	13250	13250	13250	15230	11270	13250	13250.00	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20240617	091209	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	0	0	0.00	0	0	0	15230	11270	13250	0.00	0.00	0	0	13383	13316	13233	13166	13083	13350	13200	25	1980	500	7950	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20240614	161024	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	1536220	116	139.76	13150	13300	13150	14950	11050	13000	13243.28	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20240614	151028	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	1536220	116	139.76	13150	13300	13150	14950	11050	13000	13243.28	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20240614	141026	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	171550	13	15.66	13150	13300	13150	14950	11050	13000	13196.15	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20240614	131028	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	171550	13	15.66	13150	13300	13150	14950	11050	13000	13196.15	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20240614	121035	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	171550	13	15.66	13150	13300	13150	14950	11050	13000	13196.15	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20240614	111154	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	171550	13	15.66	13150	13300	13150	14950	11050	13000	13196.15	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20240614	101154	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	171550	13	15.66	13150	13300	13150	14950	11050	13000	13196.15	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20240614	091200	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13253	13126	13063	12936	12873	13095	12905	25	1950	500	7800	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20240613	161139	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1086890	83	133.87	13180	13190	13000	15160	11220	13190	13095.06	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20240613	151200	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1086890	83	133.87	13180	13190	13000	15160	11220	13190	13095.06	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20240613	141147	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1086890	83	133.87	13180	13190	13000	15160	11220	13190	13095.06	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20240613	131147	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1060890	81	130.65	13180	13190	13000	15160	11220	13190	13097.41	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20240613	121149	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1021890	78	125.81	13180	13190	13000	15160	11220	13190	13101.15	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20240613	111143	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	1021890	78	125.81	13180	13190	13000	15160	11220	13190	13101.15	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20240613	101141	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	553890	42	67.74	13180	13190	13180	15160	11220	13190	13187.86	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	651	22.74	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.23	5900	20231205	123.56	26500	-50.23	20240320	8000	64.88	20240102	26500	-50.23	20240320	5900	123.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20240613	091151	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	553890	42	67.74	13180	13190	13180	15160	11220	13190	13187.86	0.00	0	0	13463	13326	13163	13026	12863	13245	12945	25	1970	500	7910	10	1	4938485	651	22.74	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.23	5900	20231205	123.56	26500	-50.23	20240320	8000	64.88	20240102	26500	-50.23	20240320	5900	123.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20240612	161131	57	100.00	KONEX			N	N	N	N		N	13190	190	2	1.46	815880	62	3.80	13300	13300	13000	14950	11050	13000	13159.35	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	651	22.74	-5.51	12	0.00	580.00	-2396.00	26500	20240320	-50.23	5900	20231205	123.56	26500	-50.23	20240320	8000	64.88	20240102	26500	-50.23	20240320	5900	123.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20240612	151144	57	100.00	KONEX			N	N	N	N		N	13240	240	2	1.85	776250	59	3.62	13300	13300	13000	14950	11050	13000	13156.78	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	654	22.83	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.04	5900	20231205	124.41	26500	-50.04	20240320	8000	65.50	20240102	26500	-50.04	20240320	5900	124.41	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20240612	141137	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	710050	54	3.31	13300	13300	13000	14950	11050	13000	13149.07	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20240612	131139	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	710050	54	3.31	13300	13300	13000	14950	11050	13000	13149.07	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20240612	121137	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	710050	54	3.31	13300	13300	13000	14950	11050	13000	13149.07	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20240612	111135	57	100.00	KONEX			N	N	N	N		N	13250	250	2	1.92	710050	54	3.31	13300	13300	13000	14950	11050	13000	13149.07	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	654	22.84	-5.53	12	0.00	580.00	-2396.00	26500	20240320	-50.00	5900	20231205	124.58	26500	-50.00	20240320	8000	65.62	20240102	26500	-50.00	20240320	5900	124.58	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20240612	101138	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	345800	26	1.60	13300	13300	13300	14950	11050	13000	13300.00	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20240612	091139	57	100.00	KONEX			N	N	N	N		N	13300	300	2	2.31	13300	1	0.06	13300	13300	13300	14950	11050	13000	13300.00	0.00	0	0	13473	13236	13093	12856	12713	13165	12785	25	1950	500	7800	10	1	4938485	657	22.93	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.81	5900	20231205	125.42	26500	-49.81	20240320	8000	66.25	20240102	26500	-49.81	20240320	5900	125.42	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20240610	161126	57	100.00	KONEX			N	N	N	N		N	13290	-30	5	-0.23	1114260	84	15.97	13330	13330	13000	15310	11330	13320	13265.00	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	656	22.91	-5.55	12	0.00	580.00	-2396.00	26500	20240320	-49.85	5900	20231205	125.25	26500	-49.85	20240320	8000	66.12	20240102	26500	-49.85	20240320	5900	125.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20240610	151137	57	100.00	KONEX			N	N	N	N		N	13310	-10	5	-0.08	559660	42	7.98	13330	13330	13310	15310	11330	13320	13325.24	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	657	22.95	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.77	5900	20231205	125.59	26500	-49.77	20240320	8000	66.38	20240102	26500	-49.77	20240320	5900	125.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20240610	141132	57	100.00	KONEX			N	N	N	N		N	13310	-10	5	-0.08	559660	42	7.98	13330	13330	13310	15310	11330	13320	13325.24	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	657	22.95	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.77	5900	20231205	125.59	26500	-49.77	20240320	8000	66.38	20240102	26500	-49.77	20240320	5900	125.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20240610	131128	57	100.00	KONEX			N	N	N	N		N	13310	-10	5	-0.08	559660	42	7.98	13330	13330	13310	15310	11330	13320	13325.24	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	657	22.95	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.77	5900	20231205	125.59	26500	-49.77	20240320	8000	66.38	20240102	26500	-49.77	20240320	5900	125.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20240610	121130	57	100.00	KONEX			N	N	N	N		N	13310	-10	5	-0.08	559660	42	7.98	13330	13330	13310	15310	11330	13320	13325.24	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	657	22.95	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.77	5900	20231205	125.59	26500	-49.77	20240320	8000	66.38	20240102	26500	-49.77	20240320	5900	125.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20240610	111133	57	100.00	KONEX			N	N	N	N		N	13310	-10	5	-0.08	559660	42	7.98	13330	13330	13310	15310	11330	13320	13325.24	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	657	22.95	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.77	5900	20231205	125.59	26500	-49.77	20240320	8000	66.38	20240102	26500	-49.77	20240320	5900	125.59	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20240610	101130	57	100.00	KONEX			N	N	N	N		N	13330	10	2	0.08	426560	32	6.08	13330	13330	13330	15310	11330	13320	13330.00	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	658	22.98	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.70	5900	20231205	125.93	26500	-49.70	20240320	8000	66.62	20240102	26500	-49.70	20240320	5900	125.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20240610	091135	57	100.00	KONEX			N	N	N	N		N	13320	0	3	0.00	0	0	0.00	0	0	0	15310	11330	13320	0.00	0.00	0	0	13806	13562	13106	12862	12406	13685	12985	25	1990	500	7990	10	1	4938485	658	22.97	-5.56	12	0.00	580.00	-2396.00	26500	20240320	-49.74	5900	20231205	125.76	26500	-49.74	20240320	8000	66.50	20240102	26500	-49.74	20240320	5900	125.76	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20240607	161204	57	100.00	KONEX			N	N	N	N		N	13320	320	2	2.46	6992640	526	505.77	13180	13350	12650	14950	11050	13000	13293.99	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	658	22.97	-5.56	12	0.01	580.00	-2396.00	26500	20240320	-49.74	5900	20231205	125.76	26500	-49.74	20240320	8000	66.50	20240102	26500	-49.74	20240320	5900	125.76	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20240607	151220	57	100.00	KONEX			N	N	N	N		N	13320	320	2	2.46	6992640	526	505.77	13180	13350	12650	14950	11050	13000	13293.99	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	658	22.97	-5.56	12	0.01	580.00	-2396.00	26500	20240320	-49.74	5900	20231205	125.76	26500	-49.74	20240320	8000	66.50	20240102	26500	-49.74	20240320	5900	125.76	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20240607	141205	57	100.00	KONEX			N	N	N	N		N	13330	330	2	2.54	6699600	504	484.62	13180	13350	12650	14950	11050	13000	13292.86	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	658	22.98	-5.56	12	0.01	580.00	-2396.00	26500	20240320	-49.70	5900	20231205	125.93	26500	-49.70	20240320	8000	66.62	20240102	26500	-49.70	20240320	5900	125.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20240607	131206	57	100.00	KONEX			N	N	N	N		N	13350	350	2	2.69	6419670	483	464.42	13180	13350	12650	14950	11050	13000	13291.24	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	659	23.02	-5.57	12	0.01	580.00	-2396.00	26500	20240320	-49.62	5900	20231205	126.27	26500	-49.62	20240320	8000	66.88	20240102	26500	-49.62	20240320	5900	126.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
118	20240607	121210	57	100.00	KONEX			N	N	N	N		N	13350	350	2	2.69	1350400	103	99.04	13180	13350	12650	14950	11050	13000	13110.68	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	659	23.02	-5.57	12	0.00	580.00	-2396.00	26500	20240320	-49.62	5900	20231205	126.27	26500	-49.62	20240320	8000	66.88	20240102	26500	-49.62	20240320	5900	126.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
119	20240607	111151	57	100.00	KONEX			N	N	N	N		N	13350	350	2	2.69	1350400	103	99.04	13180	13350	12650	14950	11050	13000	13110.68	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	659	23.02	-5.57	12	0.00	580.00	-2396.00	26500	20240320	-49.62	5900	20231205	126.27	26500	-49.62	20240320	8000	66.88	20240102	26500	-49.62	20240320	5900	126.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
120	20240607	101211	57	100.00	KONEX			N	N	N	N		N	13350	350	2	2.69	1350400	103	99.04	13180	13350	12650	14950	11050	13000	13110.68	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	659	23.02	-5.57	12	0.00	580.00	-2396.00	26500	20240320	-49.62	5900	20231205	126.27	26500	-49.62	20240320	8000	66.88	20240102	26500	-49.62	20240320	5900	126.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
121	20240607	091209	57	100.00	KONEX			N	N	N	N		N	13180	180	2	1.38	909850	70	67.31	13180	13180	12650	14950	11050	13000	12997.86	0.00	0	0	13240	13120	13060	12940	12880	13090	12910	25	1950	500	7800	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
122	20240605	161205	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	1367970	104	26.67	13180	13180	13000	14950	11050	13000	13153.56	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	642	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
123	20240605	151203	57	100.00	KONEX			N	N	N	N		N	13120	120	2	0.92	1341970	102	26.15	13180	13180	13120	14950	11050	13000	13156.57	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	648	22.62	-5.48	12	0.00	580.00	-2396.00	26500	20240320	-50.49	5900	20231205	122.37	26500	-50.49	20240320	8000	64.00	20240102	26500	-50.49	20240320	5900	122.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
124	20240605	141203	57	100.00	KONEX			N	N	N	N		N	13120	120	2	0.92	948370	72	18.46	13180	13180	13120	14950	11050	13000	13171.81	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	648	22.62	-5.48	12	0.00	580.00	-2396.00	26500	20240320	-50.49	5900	20231205	122.37	26500	-50.49	20240320	8000	64.00	20240102	26500	-50.49	20240320	5900	122.37	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
125	20240605	131202	57	100.00	KONEX			N	N	N	N		N	13170	170	2	1.31	895890	68	17.44	13180	13180	13170	14950	11050	13000	13174.85	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	650	22.71	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.30	5900	20231205	123.22	26500	-50.30	20240320	8000	64.62	20240102	26500	-50.30	20240320	5900	123.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
126	20240605	121159	57	100.00	KONEX			N	N	N	N		N	13180	180	2	1.38	434940	33	8.46	13180	13180	13180	14950	11050	13000	13180.00	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
127	20240605	111202	57	100.00	KONEX			N	N	N	N		N	13180	180	2	1.38	303140	23	5.90	13180	13180	13180	14950	11050	13000	13180.00	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
128	20240605	101158	57	100.00	KONEX			N	N	N	N		N	13180	180	2	1.38	303140	23	5.90	13180	13180	13180	14950	11050	13000	13180.00	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
129	20240605	091158	57	100.00	KONEX			N	N	N	N		N	13180	180	2	1.38	39540	3	0.77	13180	13180	13180	14950	11050	13000	13180.00	0.00	0	0	13360	13180	13000	12820	12640	13090	12730	25	1950	500	7800	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
130	20240604	161147	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	5094230	390	71.30	13010	13180	12820	15150	11210	13180	13062.13	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
131	20240604	151150	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	5094230	390	71.30	13010	13180	12820	15150	11210	13180	13062.13	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
132	20240604	141152	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	4834230	370	67.64	13010	13180	12820	15150	11210	13180	13065.49	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
133	20240604	131149	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	4423630	338	61.79	13010	13180	13000	15150	11210	13180	13087.66	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
134	20240604	121147	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	4423630	338	61.79	13010	13180	13000	15150	11210	13180	13087.66	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
135	20240604	111143	57	100.00	KONEX			N	N	N	N		N	13000	-180	5	-1.37	3773630	288	52.65	13010	13180	13000	15150	11210	13180	13102.88	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.41	-5.43	12	0.01	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
136	20240604	101147	57	100.00	KONEX			N	N	N	N		N	13010	-170	5	-1.29	1587730	122	22.30	13010	13180	13010	15150	11210	13180	13014.18	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	642	22.43	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.91	5900	20231205	120.51	26500	-50.91	20240320	8000	62.63	20240102	26500	-50.91	20240320	5900	120.51	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
137	20240604	091145	57	100.00	KONEX			N	N	N	N		N	13180	0	3	0.00	0	0	0.00	0	0	0	15150	11210	13180	0.00	0.00	0	0	13986	13582	13296	12892	12606	13440	12750	25	1970	500	7900	10	1	4938485	651	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
138	20240603	161132	57	100.00	KONEX			N	N	N	N		N	13180	-210	5	-1.57	7295710	547	53.94	13650	13700	13010	15390	11390	13390	13337.68	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	651	22.72	-5.50	12	0.01	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
139	20240603	151133	57	100.00	KONEX			N	N	N	N		N	13180	-210	5	-1.57	7295710	547	53.94	13650	13700	13010	15390	11390	13390	13337.68	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	651	22.72	-5.50	12	0.01	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
140	20240603	141133	57	100.00	KONEX			N	N	N	N		N	13200	-190	5	-1.42	6864670	514	50.69	13650	13700	13010	15390	11390	13390	13355.39	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	652	22.76	-5.51	12	0.01	580.00	-2396.00	26500	20240320	-50.19	5900	20231205	123.73	26500	-50.19	20240320	8000	65.00	20240102	26500	-50.19	20240320	5900	123.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
141	20240603	131133	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	6719470	503	49.61	13650	13700	13010	15390	11390	13390	13358.79	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	661	23.09	-5.59	12	0.01	580.00	-2396.00	26500	20240320	-49.47	5900	20231205	126.95	26500	-49.47	20240320	8000	67.38	20240102	26500	-49.47	20240320	5900	126.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
142	20240603	121132	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	6719470	503	49.61	13650	13700	13010	15390	11390	13390	13358.79	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	661	23.09	-5.59	12	0.01	580.00	-2396.00	26500	20240320	-49.47	5900	20231205	126.95	26500	-49.47	20240320	8000	67.38	20240102	26500	-49.47	20240320	5900	126.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
143	20240603	111126	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	6719470	503	49.61	13650	13700	13010	15390	11390	13390	13358.79	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	661	23.09	-5.59	12	0.01	580.00	-2396.00	26500	20240320	-49.47	5900	20231205	126.95	26500	-49.47	20240320	8000	67.38	20240102	26500	-49.47	20240320	5900	126.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
144	20240603	101119	57	100.00	KONEX			N	N	N	N		N	13690	300	2	2.24	2614350	195	19.23	13650	13700	13390	15390	11390	13390	13406.92	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	676	23.60	-5.71	12	0.00	580.00	-2396.00	26500	20240320	-48.34	5900	20231205	132.03	26500	-48.34	20240320	8000	71.12	20240102	26500	-48.34	20240320	5900	132.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
145	20240603	091119	57	100.00	KONEX			N	N	N	N		N	13390	0	3	0.00	0	0	0.00	0	0	0	15390	11390	13390	0.00	0.00	0	0	14750	14070	13060	12380	11370	13565	11875	25	2000	500	8030	10	1	4938485	661	23.09	-5.59	12	0.00	580.00	-2396.00	26500	20240320	-49.47	5900	20231205	126.95	26500	-49.47	20240320	8000	67.38	20240102	26500	-49.47	20240320	5900	126.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N