KissMeData/250030/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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