KissMeData/250030/price/prices-20240601.csv

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
20240628,161056,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,151109,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,141109,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,131107,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,121104,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,111047,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,101044,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,167900,42,381.82,4400,4400,3905,5060,3740,4400,3997.62,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240628,091047,57,100.00,KONEX,,,N,N,N,N, ,N,3905,-495,5,-11.25,163500,41,372.73,4400,4400,3905,5060,3740,4400,3987.80,0.00,0,0,4466,4432,4366,4332,4266,4450,4350,13,660,500,2810,5,1,2589337,101,-3.42,4.92,12,0.00,-1143.00,794.00,6000,20240611,-34.92,2890,20230915,35.12,6000,-34.92,20240611,3140,24.36,20240131,6000,-34.92,20240611,2890,35.12,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,161038,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,47400,11,10.58,4300,4400,4300,5060,3740,4400,4309.09,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,151045,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,47400,11,10.58,4300,4400,4300,5060,3740,4400,4309.09,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,141043,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,12900,3,2.88,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,131042,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,8600,2,1.92,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,121045,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,8600,2,1.92,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,111044,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,8600,2,1.92,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,101044,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,8600,2,1.92,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240627,091044,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-100,5,-2.27,4300,1,0.96,4300,4300,4300,5060,3740,4400,4300.00,0.00,0,0,4826,4612,4286,4072,3746,4670,4130,13,660,500,2810,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,432300,104,15.45,4400,4500,3960,4945,3655,4300,4156.73,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,151044,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,432300,104,15.45,4400,4500,3960,4945,3655,4300,4156.73,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,141040,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,346900,83,12.33,4400,4500,3960,4945,3655,4300,4179.52,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,131042,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,303800,73,10.85,4400,4500,3960,4945,3655,4300,4161.64,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,121040,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,303800,73,10.85,4400,4500,3960,4945,3655,4300,4161.64,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,111042,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,176000,42,6.24,4400,4500,4000,4945,3655,4300,4190.48,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,104,-3.50,5.04,12,0.00,-1143.00,794.00,6000,20240611,-33.33,2890,20230915,38.41,6000,-33.33,20240611,3140,27.39,20240131,6000,-33.33,20240611,2890,38.41,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,101039,57,100.00,KONEX,,,N,N,N,N, ,N,4500,200,2,4.65,48500,11,1.63,4400,4500,4400,4945,3655,4300,4409.09,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,117,-3.94,5.67,12,0.00,-1143.00,794.00,6000,20240611,-25.00,2890,20230915,55.71,6000,-25.00,20240611,3140,43.31,20240131,6000,-25.00,20240611,2890,55.71,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240626,091042,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,4400,1,0.15,4400,4400,4400,4945,3655,4300,4400.00,0.00,0,0,4766,4532,4366,4132,3966,4450,4050,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,161038,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,2883605,673,470.63,4400,4600,4200,4945,3655,4300,4284.70,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,111,-3.76,5.42,12,0.03,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,151036,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-100,5,-2.33,2879305,672,469.93,4400,4600,4200,4945,3655,4300,4284.68,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,109,-3.67,5.29,12,0.03,-1143.00,794.00,6000,20240611,-30.00,2890,20230915,45.33,6000,-30.00,20240611,3140,33.76,20240131,6000,-30.00,20240611,2890,45.33,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,141040,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-100,5,-2.33,2879305,672,469.93,4400,4600,4200,4945,3655,4300,4284.68,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,109,-3.67,5.29,12,0.03,-1143.00,794.00,6000,20240611,-30.00,2890,20230915,45.33,6000,-30.00,20240611,3140,33.76,20240131,6000,-30.00,20240611,2890,45.33,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,131040,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,2802600,654,457.34,4400,4600,4200,4945,3655,4300,4285.32,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.03,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,121043,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,2802600,654,457.34,4400,4600,4200,4945,3655,4300,4285.32,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.03,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,111041,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,2802600,654,457.34,4400,4600,4200,4945,3655,4300,4285.32,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.03,-1143.00,794.00,6000,20240611,-26.67,2890,20230915,52.25,6000,-26.67,20240611,3140,40.13,20240131,6000,-26.67,20240611,2890,52.25,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,101039,57,100.00,KONEX,,,N,N,N,N, ,N,4600,300,2,6.98,2793800,652,455.94,4400,4600,4200,4945,3655,4300,4284.97,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,119,-4.02,5.79,12,0.03,-1143.00,794.00,6000,20240611,-23.33,2890,20230915,59.17,6000,-23.33,20240611,3140,46.50,20240131,6000,-23.33,20240611,2890,59.17,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240625,091039,57,100.00,KONEX,,,N,N,N,N, ,N,4395,95,2,2.21,8795,2,1.40,4400,4400,4395,4945,3655,4300,4397.50,0.00,0,0,4800,4550,4350,4100,3900,4450,4000,13,645,500,2750,5,1,2589337,114,-3.85,5.54,12,0.00,-1143.00,794.00,6000,20240611,-26.75,2890,20230915,52.08,6000,-26.75,20240611,3140,39.97,20240131,6000,-26.75,20240611,2890,52.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,161039,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,151035,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,141036,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,131034,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,121036,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,111038,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,616750,143,29.07,4600,4600,4150,5290,3910,4600,4312.94,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.01,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,101036,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-300,5,-6.52,317000,71,14.43,4600,4600,4300,5290,3910,4600,4464.79,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,111,-3.76,5.42,12,0.00,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240624,091036,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,4600,1,0.20,4600,4600,4600,5290,3910,4600,4600.00,0.00,0,0,5333,4966,4633,4266,3933,4800,4100,13,690,500,2940,5,1,2589337,119,-4.02,5.79,12,0.00,-1143.00,794.00,6000,20240611,-23.33,2890,20230915,59.17,6000,-23.33,20240611,3140,46.50,20240131,6000,-23.33,20240611,2890,59.17,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,161001,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-400,5,-8.00,2131700,492,173.24,5000,5000,4300,5750,4250,5000,4332.72,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,5,1,2589337,119,-4.02,5.79,12,0.02,-1143.00,794.00,6000,20240611,-23.33,2890,20230915,59.17,6000,-23.33,20240611,3140,46.50,20240131,6000,-23.33,20240611,2890,59.17,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,151002,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-400,5,-8.00,2131700,492,173.24,5000,5000,4300,5750,4250,5000,4332.72,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,5,1,2589337,119,-4.02,5.79,12,0.02,-1143.00,794.00,6000,20240611,-23.33,2890,20230915,59.17,6000,-23.33,20240611,3140,46.50,20240131,6000,-23.33,20240611,2890,59.17,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,141000,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-700,5,-14.00,2127100,491,172.89,5000,5000,4300,5750,4250,5000,4332.18,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,5,1,2589337,111,-3.76,5.42,12,0.02,-1143.00,794.00,6000,20240611,-28.33,2890,20230915,48.79,6000,-28.33,20240611,3140,36.94,20240131,6000,-28.33,20240611,2890,48.79,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,131002,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,0.35,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,10,1,2589337,129,-4.37,6.30,12,0.00,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,121004,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,0.35,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,10,1,2589337,129,-4.37,6.30,12,0.00,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,111001,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,0.35,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,10,1,2589337,129,-4.37,6.30,12,0.00,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,100959,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,0.35,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,10,1,2589337,129,-4.37,6.30,12,0.00,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240621,091005,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,5000,1,0.35,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5400,5200,4900,4700,4400,5050,4550,13,750,500,3200,10,1,2589337,129,-4.37,6.30,12,0.00,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,160956,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-390,5,-7.24,1380020,284,887.50,5100,5100,4600,6190,4590,5390,4859.23,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,129,-4.37,6.30,12,0.01,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,150958,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-590,5,-10.95,1225020,253,790.62,5100,5100,4600,6190,4590,5390,4841.98,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,5,1,2589337,124,-4.20,6.05,12,0.01,-1143.00,794.00,6000,20240611,-20.00,2890,20230915,66.09,6000,-20.00,20240611,3140,52.87,20240131,6000,-20.00,20240611,2890,66.09,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,140958,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-390,5,-7.24,1177020,243,759.38,5100,5100,4600,6190,4590,5390,4843.70,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,129,-4.37,6.30,12,0.01,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,130959,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-390,5,-7.24,1177020,243,759.38,5100,5100,4600,6190,4590,5390,4843.70,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,129,-4.37,6.30,12,0.01,-1143.00,794.00,6000,20240611,-16.67,2890,20230915,73.01,6000,-16.67,20240611,3140,59.24,20240131,6000,-16.67,20240611,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,120956,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-290,5,-5.38,710220,143,446.88,5100,5100,4600,6190,4590,5390,4966.57,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,132,-4.46,6.42,12,0.01,-1143.00,794.00,6000,20240611,-15.00,2890,20230915,76.47,6000,-15.00,20240611,3140,62.42,20240131,6000,-15.00,20240611,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,110958,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-290,5,-5.38,710220,143,446.88,5100,5100,4600,6190,4590,5390,4966.57,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,132,-4.46,6.42,12,0.01,-1143.00,794.00,6000,20240611,-15.00,2890,20230915,76.47,6000,-15.00,20240611,3140,62.42,20240131,6000,-15.00,20240611,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,101000,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-290,5,-5.38,710220,143,446.88,5100,5100,4600,6190,4590,5390,4966.57,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,132,-4.46,6.42,12,0.01,-1143.00,794.00,6000,20240611,-15.00,2890,20230915,76.47,6000,-15.00,20240611,3140,62.42,20240131,6000,-15.00,20240611,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240620,091002,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-290,5,-5.38,5100,1,3.12,5100,5100,5100,6190,4590,5390,5100.00,0.00,0,0,5783,5586,5193,4996,4603,5685,5095,13,800,500,3440,10,1,2589337,132,-4.46,6.42,12,0.00,-1143.00,794.00,6000,20240611,-15.00,2890,20230915,76.47,6000,-15.00,20240611,3140,62.42,20240131,6000,-15.00,20240611,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,160953,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,150953,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,141001,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,130949,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,120951,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,110954,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,100957,57,100.00,KONEX,,,N,N,N,N, ,N,5390,190,2,3.65,159780,32,4.66,4900,5390,4800,5980,4420,5200,4993.12,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,140,-4.72,6.79,12,0.00,-1143.00,794.00,6000,20240611,-10.17,2890,20230915,86.51,6000,-10.17,20240611,3140,71.66,20240131,6000,-10.17,20240611,2890,86.51,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240619,091001,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,6100,5650,5350,4900,4600,5575,4825,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,6000,20240611,-13.33,2890,20230915,79.93,6000,-13.33,20240611,3140,65.61,20240131,6000,-13.33,20240611,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,160949,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-740,5,-12.46,3515250,687,487.23,5200,5800,5050,6830,5050,5940,5116.81,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,135,-4.55,6.55,12,0.03,-1143.00,794.00,6000,20240611,-13.33,2890,20230915,79.93,6000,-13.33,20240611,3140,65.61,20240131,6000,-13.33,20240611,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,150948,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-540,5,-9.09,3257400,636,451.06,5200,5800,5050,6830,5050,5940,5121.70,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,140,-4.72,6.80,12,0.02,-1143.00,794.00,6000,20240611,-10.00,2890,20230915,86.85,6000,-10.00,20240611,3140,71.97,20240131,6000,-10.00,20240611,2890,86.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,140951,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-140,5,-2.36,2479000,484,343.26,5200,5800,5050,6830,5050,5940,5121.90,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,150,-5.07,7.30,12,0.02,-1143.00,794.00,6000,20240611,-3.33,2890,20230915,100.69,6000,-3.33,20240611,3140,84.71,20240131,6000,-3.33,20240611,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,130953,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-140,5,-2.36,2479000,484,343.26,5200,5800,5050,6830,5050,5940,5121.90,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,150,-5.07,7.30,12,0.02,-1143.00,794.00,6000,20240611,-3.33,2890,20230915,100.69,6000,-3.33,20240611,3140,84.71,20240131,6000,-3.33,20240611,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,120950,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-140,5,-2.36,2417200,473,335.46,5200,5800,5050,6830,5050,5940,5110.36,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,150,-5.07,7.30,12,0.02,-1143.00,794.00,6000,20240611,-3.33,2890,20230915,100.69,6000,-3.33,20240611,3140,84.71,20240131,6000,-3.33,20240611,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,110949,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,0,0,0.00,0,0,0,6830,5050,5940,0.00,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,100948,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,0,0,0.00,0,0,0,6830,5050,5940,0.00,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240618,090958,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,0,0,0.00,0,0,0,6830,5050,5940,0.00,0.00,0,0,6426,6182,5696,5452,4966,6305,5575,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,160941,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,150949,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,140939,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,130939,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,120939,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,110932,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,100933,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,755740,141,115.57,5940,5940,5210,6830,5050,5940,5359.86,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.01,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240617,090937,57,100.00,KONEX,,,N,N,N,N, ,N,5940,0,3,0.00,5940,1,0.82,5940,5940,5940,6830,5050,5940,5940.00,0.00,0,0,6246,6092,5846,5692,5446,5970,5570,13,890,500,3800,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,-1.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,160813,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5940,-60,5,-1.00,705940,122,12200.00,6000,6000,5600,6900,5100,6000,5786.39,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,0.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,150816,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5940,-60,5,-1.00,705940,122,12200.00,6000,6000,5600,6900,5100,6000,5786.39,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,0.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,140815,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5940,-60,5,-1.00,705940,122,12200.00,6000,6000,5600,6900,5100,6000,5786.39,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,154,-5.20,7.48,12,0.00,-1143.00,794.00,6000,20240611,-1.00,2890,20230915,105.54,6000,0.00,20240611,3140,89.17,20240131,6000,-1.00,20240611,2890,105.54,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,130817,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,100.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,120820,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,100.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,110923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,100.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,100921,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,100.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240614,090927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,100.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,160913,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,150929,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,140918,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,130917,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,120920,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,110913,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,100912,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240613,090920,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,0,3,0.00,6000,1,50.00,6000,6000,6000,6900,5100,6000,6000.00,0.00,0,0,6000,6000,6000,6000,6000,6000,6000,13,900,500,3840,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,160905,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,150915,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,140909,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,130911,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,120908,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,110907,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,100910,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240612,090911,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6000,50,2,0.84,12000,2,0.35,6000,6000,6000,6840,5060,5950,6000.00,0.00,0,0,6650,6300,5650,5300,4650,5975,4975,13,890,500,3800,10,1,2589337,155,-5.25,7.56,12,0.00,-1143.00,794.00,6000,20240611,0.00,2890,20230915,107.61,6000,0.00,20240611,3140,91.08,20240131,6000,0.00,20240611,2890,107.61,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,160902,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,5713140,1129,108.77,5400,5800,5000,6410,4750,5580,5060.35,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.04,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,150910,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,5713140,1129,108.77,5400,5800,5000,6410,4750,5580,5060.35,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.04,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,140906,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,5713140,1129,108.77,5400,5800,5000,6410,4750,5580,5060.35,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.04,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,130902,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,504600,92,8.86,5400,5800,5400,6410,4750,5580,5484.78,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,120904,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5400,-180,5,-3.23,226800,41,3.95,5400,5800,5400,6410,4750,5580,5531.71,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,140,-4.72,6.80,12,0.00,-1143.00,794.00,5800,20240610,-6.90,2890,20230915,86.85,5800,-6.90,20240610,3140,71.97,20240131,5800,-6.90,20240610,2890,86.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,110906,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,172800,31,2.99,5400,5800,5400,6410,4750,5580,5574.19,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,100903,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,172800,31,2.99,5400,5800,5400,6410,4750,5580,5574.19,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240610,090909,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5800,220,2,3.94,172800,31,2.99,5400,5800,5400,6410,4750,5580,5574.19,0.00,0,0,5993,5786,5393,5186,4793,5590,4990,13,830,500,3570,10,1,2589337,150,-5.07,7.30,12,0.00,-1143.00,794.00,5800,20240610,0.00,2890,20230915,100.69,5800,0.00,20240610,3140,84.71,20240131,5800,0.00,20240610,2890,100.69,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,160933,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-20,5,-0.36,5208740,1038,145.79,5600,5600,5000,6440,4760,5600,5018.05,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,144,-4.88,7.03,12,0.04,-1143.00,794.00,5700,20240605,-2.11,2890,20230915,93.08,5700,-2.11,20240605,3140,77.71,20240131,5700,-2.11,20240605,2890,93.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,150941,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-20,5,-0.36,5208740,1038,145.79,5600,5600,5000,6440,4760,5600,5018.05,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,144,-4.88,7.03,12,0.04,-1143.00,794.00,5700,20240605,-2.11,2890,20230915,93.08,5700,-2.11,20240605,3140,77.71,20240131,5700,-2.11,20240605,2890,93.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-20,5,-0.36,5208740,1038,145.79,5600,5600,5000,6440,4760,5600,5018.05,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,144,-4.88,7.03,12,0.04,-1143.00,794.00,5700,20240605,-2.11,2890,20230915,93.08,5700,-2.11,20240605,3140,77.71,20240131,5700,-2.11,20240605,2890,93.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,130930,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-20,5,-0.36,5208740,1038,145.79,5600,5600,5000,6440,4760,5600,5018.05,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,144,-4.88,7.03,12,0.04,-1143.00,794.00,5700,20240605,-2.11,2890,20230915,93.08,5700,-2.11,20240605,3140,77.71,20240131,5700,-2.11,20240605,2890,93.08,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,120935,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-600,5,-10.71,5203160,1037,145.65,5600,5600,5000,6440,4760,5600,5017.51,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,129,-4.37,6.30,12,0.04,-1143.00,794.00,5700,20240605,-12.28,2890,20230915,73.01,5700,-12.28,20240605,3140,59.24,20240131,5700,-12.28,20240605,2890,73.01,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,110921,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-200,5,-3.57,38800,7,0.98,5600,5600,5400,6440,4760,5600,5542.86,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,140,-4.72,6.80,12,0.00,-1143.00,794.00,5700,20240605,-5.26,2890,20230915,86.85,5700,-5.26,20240605,3140,71.97,20240131,5700,-5.26,20240605,2890,86.85,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,100935,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,28000,5,0.70,5600,5600,5600,6440,4760,5600,5600.00,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,145,-4.90,7.05,12,0.00,-1143.00,794.00,5700,20240605,-1.75,2890,20230915,93.77,5700,-1.75,20240605,3140,78.34,20240131,5700,-1.75,20240605,2890,93.77,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240607,090933,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,28000,5,0.70,5600,5600,5600,6440,4760,5600,5600.00,0.00,0,0,6266,5932,5366,5032,4466,6100,5200,13,840,500,3580,10,1,2589337,145,-4.90,7.05,12,0.00,-1143.00,794.00,5700,20240605,-1.75,2890,20230915,93.77,5700,-1.75,20240605,3140,78.34,20240131,5700,-1.75,20240605,2890,93.77,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,160931,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5600,400,2,7.69,3657405,712,890.00,5200,5700,4800,5980,4420,5200,5136.80,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,145,-4.90,7.05,12,0.03,-1143.00,794.00,5700,20240605,-1.75,2890,20230915,93.77,5700,-1.75,20240605,3140,78.34,20240131,5700,-1.75,20240605,2890,93.77,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,150928,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5600,400,2,7.69,3657405,712,890.00,5200,5700,4800,5980,4420,5200,5136.80,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,145,-4.90,7.05,12,0.03,-1143.00,794.00,5700,20240605,-1.75,2890,20230915,93.77,5700,-1.75,20240605,3140,78.34,20240131,5700,-1.75,20240605,2890,93.77,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,140930,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5600,400,2,7.69,3657405,712,890.00,5200,5700,4800,5980,4420,5200,5136.80,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,145,-4.90,7.05,12,0.03,-1143.00,794.00,5700,20240605,-1.75,2890,20230915,93.77,5700,-1.75,20240605,3140,78.34,20240131,5700,-1.75,20240605,2890,93.77,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,130929,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,2093305,422,527.50,5200,5200,4800,5980,4420,5200,4960.44,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.02,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,120927,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,154130,31,38.75,5200,5200,4800,5980,4420,5200,4971.94,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,110928,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,154130,31,38.75,5200,5200,4800,5980,4420,5200,4971.94,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,100926,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,154130,31,38.75,5200,5200,4800,5980,4420,5200,4971.94,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240605,090925,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,5200,1,1.25,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5400,5300,5150,5050,4900,5325,5075,13,780,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,160918,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,150919,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,140921,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,130918,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,120916,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,110913,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,100915,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,406500,80,7.20,5200,5250,5000,5860,4340,5100,5081.25,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240604,090915,57,100.00,KONEX,,,N,N,N,N, ,N,5200,100,2,1.96,5200,1,0.09,5200,5200,5200,5860,4340,5100,5200.00,0.00,0,0,5366,5232,5066,4932,4766,5150,4850,13,760,500,3260,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,160905,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,5556300,1111,867.97,5200,5200,4900,5960,4420,5190,5001.17,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,132,-4.46,6.42,12,0.04,-1143.00,794.00,5600,20240529,-8.93,2890,20230915,76.47,5600,-8.93,20240529,3140,62.42,20240131,5600,-8.93,20240529,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,150907,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,5556300,1111,867.97,5200,5200,4900,5960,4420,5190,5001.17,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,132,-4.46,6.42,12,0.04,-1143.00,794.00,5600,20240529,-8.93,2890,20230915,76.47,5600,-8.93,20240529,3140,62.42,20240131,5600,-8.93,20240529,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,140906,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,5556300,1111,867.97,5200,5200,4900,5960,4420,5190,5001.17,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,132,-4.46,6.42,12,0.04,-1143.00,794.00,5600,20240529,-8.93,2890,20230915,76.47,5600,-8.93,20240529,3140,62.42,20240131,5600,-8.93,20240529,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,130906,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,5556300,1111,867.97,5200,5200,4900,5960,4420,5190,5001.17,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,132,-4.46,6.42,12,0.04,-1143.00,794.00,5600,20240529,-8.93,2890,20230915,76.47,5600,-8.93,20240529,3140,62.42,20240131,5600,-8.93,20240529,2890,76.47,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,120905,57,100.00,KONEX,,,N,N,N,N, ,N,5200,10,2,0.19,106200,21,16.41,5200,5200,4900,5960,4420,5190,5057.14,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,110900,57,100.00,KONEX,,,N,N,N,N, ,N,5200,10,2,0.19,106200,21,16.41,5200,5200,4900,5960,4420,5190,5057.14,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,100855,57,100.00,KONEX,,,N,N,N,N, ,N,5200,10,2,0.19,106200,21,16.41,5200,5200,4900,5960,4420,5190,5057.14,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20240603,090856,57,100.00,KONEX,,,N,N,N,N, ,N,5200,10,2,0.19,5200,1,0.78,5200,5200,5200,5960,4420,5190,5200.00,0.00,0,0,5330,5260,5130,5060,4930,5195,4995,13,770,500,3320,10,1,2589337,135,-4.55,6.55,12,0.00,-1143.00,794.00,5600,20240529,-7.14,2890,20230915,79.93,5600,-7.14,20240529,3140,65.61,20240131,5600,-7.14,20240529,2890,79.93,20230915,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N