KissMeData/244880/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	161051	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	16080	6	0.59	2680	2680	2680	3080	2280	2680	2680.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20240628	151104	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	16080	6	0.59	2680	2680	2680	3080	2280	2680	2680.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20240628	141104	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	2680	1	0.10	2680	2680	2680	3080	2280	2680	2680.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20240628	131103	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20240628	121100	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20240628	111043	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20240628	101039	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20240628	091042	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2766	2722	2636	2592	2506	2745	2615	25	400	500	1660	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20240627	161034	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	2633685	1013	84.21	2600	2680	2550	3055	2265	2660	2599.89	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20240627	151041	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	2633685	1013	84.21	2600	2680	2550	3055	2265	2660	2599.89	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20240627	141039	57	100.00	KONEX			N	N	N	N		N	2550	-110	5	-4.14	2628325	1011	84.04	2600	2680	2550	3055	2265	2660	2599.73	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	128	3.46	0.61	12	0.02	736.00	4203.00	4300	20230828	-40.70	2500	20240621	2.00	3590	-28.97	20240329	2500	2.00	20240621	4300	-40.70	20230828	2500	2.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20240627	131038	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	2605360	1002	83.29	2600	2680	2600	3055	2265	2660	2600.16	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20240627	121041	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	2605360	1002	83.29	2600	2680	2600	3055	2265	2660	2600.16	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20240627	111040	57	100.00	KONEX			N	N	N	N		N	2680	20	2	0.75	2605360	1002	83.29	2600	2680	2600	3055	2265	2660	2600.16	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20240627	101040	57	100.00	KONEX			N	N	N	N		N	2600	-60	5	-2.26	2600000	1000	83.13	2600	2600	2600	3055	2265	2660	2600.00	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20240627	091039	57	100.00	KONEX			N	N	N	N		N	2600	-60	5	-2.26	2600000	1000	83.13	2600	2600	2600	3055	2265	2660	2600.00	0.00	0	0	2726	2692	2646	2612	2566	2710	2630	25	395	500	1640	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20240626	161035	57	100.00	KONEX			N	N	N	N		N	2660	110	2	4.31	3128000	1203	21.22	2600	2680	2600	2930	2170	2550	2600.17	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	134	3.61	0.63	12	0.02	736.00	4203.00	4300	20230828	-38.14	2500	20240621	6.40	3590	-25.91	20240329	2500	6.40	20240621	4300	-38.14	20230828	2500	6.40	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20240626	151040	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	3122680	1201	21.19	2600	2680	2600	2930	2170	2550	2600.07	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20240626	141036	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	2862680	1101	19.42	2600	2680	2600	2930	2170	2550	2600.07	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20240626	131038	57	100.00	KONEX			N	N	N	N		N	2680	130	2	5.10	2597480	999	17.63	2600	2680	2600	2930	2170	2550	2600.08	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20240626	121036	57	100.00	KONEX			N	N	N	N		N	2680	130	2	5.10	2597480	999	17.63	2600	2680	2600	2930	2170	2550	2600.08	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20240626	111037	57	100.00	KONEX			N	N	N	N		N	2680	130	2	5.10	2597480	999	17.63	2600	2680	2600	2930	2170	2550	2600.08	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20240626	101035	57	100.00	KONEX			N	N	N	N		N	2680	130	2	5.10	2597480	999	17.63	2600	2680	2600	2930	2170	2550	2600.08	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	135	3.64	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20240626	091038	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	2594800	998	17.61	2600	2600	2600	2930	2170	2550	2600.00	0.00	0	0	2736	2642	2596	2502	2456	2620	2480	25	380	500	1580	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20240625	161034	57	100.00	KONEX			N	N	N	N		N	2550	-135	5	-5.03	14657435	5668	216.58	2615	2690	2550	3085	2285	2685	2586.00	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	128	3.46	0.61	12	0.11	736.00	4203.00	4300	20230828	-40.70	2500	20240621	2.00	3590	-28.97	20240329	2500	2.00	20240621	4300	-40.70	20230828	2500	2.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20240625	151032	57	100.00	KONEX			N	N	N	N		N	2675	-10	5	-0.37	12273185	4733	180.86	2615	2690	2555	3085	2285	2685	2593.11	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	134	3.63	0.64	12	0.09	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20240625	141035	57	100.00	KONEX			N	N	N	N		N	2675	-10	5	-0.37	12273185	4733	180.86	2615	2690	2555	3085	2285	2685	2593.11	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	134	3.63	0.64	12	0.09	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20240625	131036	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	7270130	2778	106.15	2615	2690	2605	3085	2285	2685	2617.04	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	135	3.65	0.64	12	0.06	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20240625	121039	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	7270130	2778	106.15	2615	2690	2605	3085	2285	2685	2617.04	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	135	3.65	0.64	12	0.06	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20240625	111036	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	7270130	2778	106.15	2615	2690	2605	3085	2285	2685	2617.04	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	135	3.65	0.64	12	0.06	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20240625	101034	57	100.00	KONEX			N	N	N	N		N	2605	-80	5	-2.98	6269690	2406	91.94	2615	2615	2605	3085	2285	2685	2605.86	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	131	3.54	0.62	12	0.05	736.00	4203.00	4300	20230828	-39.42	2500	20240621	4.20	3590	-27.44	20240329	2500	4.20	20240621	4300	-39.42	20230828	2500	4.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20240625	091035	57	100.00	KONEX			N	N	N	N		N	2685	0	3	0.00	0	0	0.00	0	0	0	3085	2285	2685	0.00	0.00	0	0	2758	2721	2658	2621	2558	2740	2640	25	400	500	1660	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.56	2500	20240621	7.40	3590	-25.21	20240329	2500	7.40	20240621	4300	-37.56	20230828	2500	7.40	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20240624	161035	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	6800245	2617	45.39	2600	2695	2595	3105	2295	2700	2598.49	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	135	3.65	0.64	12	0.05	736.00	4203.00	4300	20230828	-37.56	2500	20240621	7.40	3590	-25.21	20240329	2500	7.40	20240621	4300	-37.56	20230828	2500	7.40	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20240624	151031	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	6800245	2617	45.39	2600	2695	2595	3105	2295	2700	2598.49	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	135	3.65	0.64	12	0.05	736.00	4203.00	4300	20230828	-37.56	2500	20240621	7.40	3590	-25.21	20240329	2500	7.40	20240621	4300	-37.56	20230828	2500	7.40	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20240624	141032	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	4874580	1875	32.52	2600	2695	2595	3105	2295	2700	2599.78	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	131	3.53	0.62	12	0.04	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20240624	131030	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	4871980	1874	32.50	2600	2695	2595	3105	2295	2700	2599.78	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	131	3.53	0.62	12	0.04	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20240624	121032	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	4871980	1874	32.50	2600	2695	2595	3105	2295	2700	2599.78	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	131	3.53	0.62	12	0.04	736.00	4203.00	4300	20230828	-39.53	2500	20240621	4.00	3590	-27.58	20240329	2500	4.00	20240621	4300	-39.53	20230828	2500	4.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20240624	111034	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	3545980	1364	23.66	2600	2695	2595	3105	2295	2700	2599.69	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	135	3.66	0.64	12	0.03	736.00	4203.00	4300	20230828	-37.33	2500	20240621	7.80	3590	-24.93	20240329	2500	7.80	20240621	4300	-37.33	20230828	2500	7.80	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20240624	101031	57	100.00	KONEX			N	N	N	N		N	2695	-5	5	-0.19	3545980	1364	23.66	2600	2695	2595	3105	2295	2700	2599.69	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	135	3.66	0.64	12	0.03	736.00	4203.00	4300	20230828	-37.33	2500	20240621	7.80	3590	-24.93	20240329	2500	7.80	20240621	4300	-37.33	20230828	2500	7.80	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20240624	091032	57	100.00	KONEX			N	N	N	N		N	2595	-105	5	-3.89	3379500	1300	22.55	2600	2600	2595	3105	2295	2700	2599.62	0.00	0	0	2833	2766	2633	2566	2433	2800	2600	25	405	500	1670	5	1	5020000	130	3.53	0.62	12	0.03	736.00	4203.00	4300	20230828	-39.65	2500	20240621	3.80	3590	-27.72	20240329	2500	3.80	20240621	4300	-39.65	20230828	2500	3.80	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20240621	160957	57	100.00	KONEX	신저가		N	N	N	N		N	2700	0	3	0.00	14663265	5766	2620.91	2615	2700	2500	3105	2295	2700	2543.06	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.11	736.00	4203.00	4300	20230828	-37.21	2500	20240621	8.00	3590	-24.79	20240329	2500	8.00	20240621	4300	-37.21	20230828	2500	8.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20240621	150958	57	100.00	KONEX	신저가		N	N	N	N		N	2700	0	3	0.00	14663265	5766	2620.91	2615	2700	2500	3105	2295	2700	2543.06	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.11	736.00	4203.00	4300	20230828	-37.21	2500	20240621	8.00	3590	-24.79	20240329	2500	8.00	20240621	4300	-37.21	20230828	2500	8.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20240621	140956	57	100.00	KONEX	신저가		N	N	N	N		N	2700	0	3	0.00	14663265	5766	2620.91	2615	2700	2500	3105	2295	2700	2543.06	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.11	736.00	4203.00	4300	20230828	-37.21	2500	20240621	8.00	3590	-24.79	20240329	2500	8.00	20240621	4300	-37.21	20230828	2500	8.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20240621	130958	57	100.00	KONEX	신저가		N	N	N	N		N	2700	0	3	0.00	14663265	5766	2620.91	2615	2700	2500	3105	2295	2700	2543.06	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.11	736.00	4203.00	4300	20230828	-37.21	2500	20240621	8.00	3590	-24.79	20240329	2500	8.00	20240621	4300	-37.21	20230828	2500	8.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20240621	121000	57	100.00	KONEX	신저가		N	N	N	N		N	2700	0	3	0.00	14663265	5766	2620.91	2615	2700	2500	3105	2295	2700	2543.06	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.11	736.00	4203.00	4300	20230828	-37.21	2500	20240621	8.00	3590	-24.79	20240329	2500	8.00	20240621	4300	-37.21	20230828	2500	8.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20240621	110957	57	100.00	KONEX	신저가		N	N	N	N		N	2505	-195	5	-7.22	14660565	5765	2620.45	2615	2700	2500	3105	2295	2700	2543.03	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	126	3.40	0.60	12	0.11	736.00	4203.00	4300	20230828	-41.74	2500	20240621	0.20	3590	-30.22	20240329	2500	0.20	20240621	4300	-41.74	20230828	2500	0.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20240621	100954	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20240621	091001	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2900	2800	2750	2650	2600	2775	2625	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20240620	160953	57	100.00	KONEX			N	N	N	N		N	2700	-50	5	-1.82	609700	220	22000.00	2800	2850	2700	3160	2340	2750	2771.36	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	136	3.67	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20240620	150954	57	100.00	KONEX			N	N	N	N		N	2850	100	2	3.64	312700	110	11000.00	2800	2850	2800	3160	2340	2750	2842.73	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	143	3.87	0.68	12	0.00	736.00	4203.00	4300	20230828	-33.72	2600	20240610	9.62	3590	-20.61	20240329	2600	9.62	20240610	4300	-33.72	20230828	2600	9.62	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20240620	140955	57	100.00	KONEX			N	N	N	N		N	2850	100	2	3.64	312700	110	11000.00	2800	2850	2800	3160	2340	2750	2842.73	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	143	3.87	0.68	12	0.00	736.00	4203.00	4300	20230828	-33.72	2600	20240610	9.62	3590	-20.61	20240329	2600	9.62	20240610	4300	-33.72	20230828	2600	9.62	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20240620	130955	57	100.00	KONEX			N	N	N	N		N	2850	100	2	3.64	312700	110	11000.00	2800	2850	2800	3160	2340	2750	2842.73	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	143	3.87	0.68	12	0.00	736.00	4203.00	4300	20230828	-33.72	2600	20240610	9.62	3590	-20.61	20240329	2600	9.62	20240610	4300	-33.72	20230828	2600	9.62	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20240620	120952	57	100.00	KONEX			N	N	N	N		N	2850	100	2	3.64	312700	110	11000.00	2800	2850	2800	3160	2340	2750	2842.73	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	143	3.87	0.68	12	0.00	736.00	4203.00	4300	20230828	-33.72	2600	20240610	9.62	3590	-20.61	20240329	2600	9.62	20240610	4300	-33.72	20230828	2600	9.62	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20240620	110954	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	28000	10	1000.00	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20240620	100956	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	28000	10	1000.00	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20240620	090958	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20240619	160949	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20240619	150949	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20240619	140957	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20240619	130945	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20240619	120947	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20240619	110950	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2750	1	0.10	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20240619	100953	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20240619	090957	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2816	2782	2766	2732	2716	2775	2725	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20240618	160945	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2755600	1002	59.43	2800	2800	2750	3160	2340	2750	2750.10	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.02	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20240618	150944	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	2755600	1002	59.43	2800	2800	2750	3160	2340	2750	2750.10	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.02	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20240618	140947	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	5600	2	0.12	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20240618	130949	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	5600	2	0.12	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20240618	120946	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	5600	2	0.12	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20240618	110945	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	5600	2	0.12	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20240618	100944	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	5600	2	0.12	2800	2800	2800	3160	2340	2750	2800.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	141	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.88	2600	20240610	7.69	3590	-22.01	20240329	2600	7.69	20240610	4300	-34.88	20230828	2600	7.69	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20240618	090954	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2830	2790	2710	2670	2590	2810	2690	25	410	500	1700	5	1	5020000	138	3.74	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20240617	160938	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	4552280	1686	337.20	2700	2750	2630	3210	2380	2795	2700.05	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	138	3.74	0.65	12	0.03	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20240617	150945	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	4552280	1686	337.20	2700	2750	2630	3210	2380	2795	2700.05	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	138	3.74	0.65	12	0.03	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20240617	140935	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	4549530	1685	337.00	2700	2750	2630	3210	2380	2795	2700.02	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	136	3.67	0.64	12	0.03	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20240617	130935	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	4549530	1685	337.00	2700	2750	2630	3210	2380	2795	2700.02	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	136	3.67	0.64	12	0.03	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20240617	120935	57	100.00	KONEX			N	N	N	N		N	2750	-45	5	-1.61	2616330	969	193.80	2700	2750	2630	3210	2380	2795	2700.03	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	138	3.74	0.65	12	0.02	736.00	4203.00	4300	20230828	-36.05	2600	20240610	5.77	3590	-23.40	20240329	2600	5.77	20240610	4300	-36.05	20230828	2600	5.77	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20240617	110928	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	2070830	767	153.40	2700	2700	2630	3210	2380	2795	2699.91	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	136	3.67	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20240617	100929	57	100.00	KONEX			N	N	N	N		N	2700	-95	5	-3.40	81000	30	6.00	2700	2700	2700	3210	2380	2795	2700.00	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	136	3.67	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20240617	090934	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2828	2811	2778	2761	2728	2820	2770	25	415	500	1730	5	1	5020000	140	3.80	0.67	12	0.00	736.00	4203.00	4300	20230828	-35.00	2600	20240610	7.50	3590	-22.14	20240329	2600	7.50	20240610	4300	-35.00	20230828	2600	7.50	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20240614	160810	57	100.00	KONEX			N	N	N	N		N	2795	135	2	5.08	1380950	500	0.00	2745	2795	2745	3055	2265	2660	2761.90	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	140	3.80	0.67	12	0.01	736.00	4203.00	4300	20230828	-35.00	2600	20240610	7.50	3590	-22.14	20240329	2600	7.50	20240610	4300	-35.00	20230828	2600	7.50	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20240614	150813	57	100.00	KONEX			N	N	N	N		N	2795	135	2	5.08	1380950	500	0.00	2745	2795	2745	3055	2265	2660	2761.90	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	140	3.80	0.67	12	0.01	736.00	4203.00	4300	20230828	-35.00	2600	20240610	7.50	3590	-22.14	20240329	2600	7.50	20240610	4300	-35.00	20230828	2600	7.50	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20240614	140812	57	100.00	KONEX			N	N	N	N		N	2795	135	2	5.08	1380950	500	0.00	2745	2795	2745	3055	2265	2660	2761.90	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	140	3.80	0.67	12	0.01	736.00	4203.00	4300	20230828	-35.00	2600	20240610	7.50	3590	-22.14	20240329	2600	7.50	20240610	4300	-35.00	20230828	2600	7.50	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20240614	130814	57	100.00	KONEX			N	N	N	N		N	2745	85	2	3.20	2745	1	0.00	2745	2745	2745	3055	2265	2660	2745.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	138	3.73	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.16	2600	20240610	5.58	3590	-23.54	20240329	2600	5.58	20240610	4300	-36.16	20230828	2600	5.58	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20240614	120817	57	100.00	KONEX			N	N	N	N		N	2745	85	2	3.20	2745	1	0.00	2745	2745	2745	3055	2265	2660	2745.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	138	3.73	0.65	12	0.00	736.00	4203.00	4300	20230828	-36.16	2600	20240610	5.58	3590	-23.54	20240329	2600	5.58	20240610	4300	-36.16	20230828	2600	5.58	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20240614	110919	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20240614	100917	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20240614	090923	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20240613	160909	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20240613	150925	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20240613	140915	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20240613	130913	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20240613	120916	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20240613	110909	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20240613	100909	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20240613	090917	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2746	2702	2666	2622	2586	2725	2645	25	395	500	1640	5	1	5020000	134	3.61	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20240612	160901	57	100.00	KONEX			N	N	N	N		N	2660	-40	5	-1.48	894720	338	48.29	2635	2710	2630	3105	2295	2700	2647.10	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	134	3.61	0.63	12	0.01	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20240612	150912	57	100.00	KONEX			N	N	N	N		N	2660	-40	5	-1.48	894720	338	48.29	2635	2710	2630	3105	2295	2700	2647.10	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	134	3.61	0.63	12	0.01	736.00	4203.00	4300	20230828	-38.14	2600	20240610	2.31	3590	-25.91	20240329	2600	2.31	20240610	4300	-38.14	20230828	2600	2.31	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20240612	140906	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	886740	335	47.86	2635	2710	2630	3105	2295	2700	2646.99	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.56	2600	20240610	3.27	3590	-25.21	20240329	2600	3.27	20240610	4300	-37.56	20230828	2600	3.27	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20240612	130907	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	886740	335	47.86	2635	2710	2630	3105	2295	2700	2646.99	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.56	2600	20240610	3.27	3590	-25.21	20240329	2600	3.27	20240610	4300	-37.56	20230828	2600	3.27	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20240612	120904	57	100.00	KONEX			N	N	N	N		N	2685	-15	5	-0.56	886740	335	47.86	2635	2710	2630	3105	2295	2700	2646.99	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.56	2600	20240610	3.27	3590	-25.21	20240329	2600	3.27	20240610	4300	-37.56	20230828	2600	3.27	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20240612	110904	57	100.00	KONEX			N	N	N	N		N	2650	-50	5	-1.85	747180	283	40.43	2635	2710	2630	3105	2295	2700	2640.21	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	133	3.60	0.63	12	0.01	736.00	4203.00	4300	20230828	-38.37	2600	20240610	1.92	3590	-26.18	20240329	2600	1.92	20240610	4300	-38.37	20230828	2600	1.92	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20240612	100906	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	474050	180	25.71	2635	2635	2630	3105	2295	2700	2633.61	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	132	3.58	0.63	12	0.00	736.00	4203.00	4300	20230828	-38.72	2600	20240610	1.35	3590	-26.60	20240329	2600	1.35	20240610	4300	-38.72	20230828	2600	1.35	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20240612	090907	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2706	2702	2696	2692	2686	2705	2695	25	405	500	1670	5	1	5020000	136	3.67	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20240610	160858	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-70	5	-2.53	5437175	2051	50.47	2615	2700	2600	3185	2355	2770	2650.99	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	136	3.67	0.64	12	0.04	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20240610	150907	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-70	5	-2.53	5437175	2051	50.47	2615	2700	2600	3185	2355	2770	2650.99	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	136	3.67	0.64	12	0.04	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20240610	140902	57	100.00	KONEX	신저가		N	N	N	N		N	2695	-75	5	-2.71	2738775	1051	25.86	2615	2700	2600	3185	2355	2770	2605.88	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	135	3.66	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.33	2600	20240610	3.65	3590	-24.93	20240329	2600	3.65	20240610	4300	-37.33	20230828	2600	3.65	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20240610	130858	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-70	5	-2.53	2604025	1001	24.63	2615	2700	2600	3185	2355	2770	2601.42	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	136	3.67	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.21	2600	20240610	3.85	3590	-24.79	20240329	2600	3.85	20240610	4300	-37.21	20230828	2600	3.85	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20240610	120901	57	100.00	KONEX	신저가		N	N	N	N		N	2600	-170	5	-6.14	2601325	1000	24.61	2615	2615	2600	3185	2355	2770	2601.32	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	131	3.53	0.62	12	0.02	736.00	4203.00	4300	20230828	-39.53	2600	20240610	0.00	3590	-27.58	20240329	2600	0.00	20240610	4300	-39.53	20230828	2600	0.00	20240610	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20240610	110902	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	139	3.76	0.66	12	0.00	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20240610	100900	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	139	3.76	0.66	12	0.00	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20240610	090906	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	2856	2812	2736	2692	2616	2835	2715	25	415	500	1710	5	1	5020000	139	3.76	0.66	12	0.00	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20240607	160930	57	100.00	KONEX	신저가		N	N	N	N		N	2770	-55	5	-1.95	10945190	4064	0.00	2720	2780	2660	3245	2405	2825	2693.21	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	139	3.76	0.66	12	0.08	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20240607	150937	57	100.00	KONEX	신저가		N	N	N	N		N	2770	-55	5	-1.95	10945190	4064	0.00	2720	2780	2660	3245	2405	2825	2693.21	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	139	3.76	0.66	12	0.08	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20240607	140931	57	100.00	KONEX	신저가		N	N	N	N		N	2770	-55	5	-1.95	10945190	4064	0.00	2720	2780	2660	3245	2405	2825	2693.21	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	139	3.76	0.66	12	0.08	736.00	4203.00	4300	20230828	-35.58	2660	20240607	4.14	3590	-22.84	20240329	2660	4.14	20240607	4300	-35.58	20230828	2660	4.14	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20240607	130926	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-45	5	-1.59	8034300	2970	0.00	2720	2780	2700	3245	2405	2825	2705.15	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.06	736.00	4203.00	4300	20230828	-35.35	2700	20240607	2.96	3590	-22.56	20240329	2700	2.96	20240607	4300	-35.35	20230828	2700	2.96	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20240607	120931	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-45	5	-1.59	8034300	2970	0.00	2720	2780	2700	3245	2405	2825	2705.15	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.06	736.00	4203.00	4300	20230828	-35.35	2700	20240607	2.96	3590	-22.56	20240329	2700	2.96	20240607	4300	-35.35	20230828	2700	2.96	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20240607	110917	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-45	5	-1.59	8034300	2970	0.00	2720	2780	2700	3245	2405	2825	2705.15	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.06	736.00	4203.00	4300	20230828	-35.35	2700	20240607	2.96	3590	-22.56	20240329	2700	2.96	20240607	4300	-35.35	20230828	2700	2.96	20240607	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20240607	100931	57	100.00	KONEX			N	N	N	N		N	2780	-45	5	-1.59	2884420	1064	0.00	2720	2780	2710	3245	2405	2825	2710.92	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.02	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20240607	090929	57	100.00	KONEX			N	N	N	N		N	2710	-115	5	-4.07	2873300	1060	0.00	2720	2720	2710	3245	2405	2825	2710.66	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	25	420	500	1750	5	1	5020000	136	3.68	0.64	12	0.02	736.00	4203.00	4300	20230828	-36.98	2700	20240603	0.37	3590	-24.51	20240329	2700	0.37	20240603	4300	-36.98	20230828	2700	0.37	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20240605	160927	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20240605	150924	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20240605	140926	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20240605	130925	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20240605	120923	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20240605	110924	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20240605	100922	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20240605	090921	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2908	2866	2783	2741	2658	2887	2762	25	420	500	1750	5	1	5020000	142	3.84	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.30	2700	20240603	4.63	3590	-21.31	20240329	2700	4.63	20240603	4300	-34.30	20230828	2700	4.63	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20240604	160914	57	100.00	KONEX	신저가		N	N	N	N		N	2825	45	2	1.62	5064475	1857	106.05	2705	2825	2700	3195	2365	2780	2727.23	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	142	3.84	0.67	12	0.04	736.00	4203.00	4300	20230828	-34.30	2700	20240604	4.63	3590	-21.31	20240329	2700	4.63	20240604	4300	-34.30	20230828	2700	4.63	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20240604	150915	57	100.00	KONEX	신저가		N	N	N	N		N	2825	45	2	1.62	5064475	1857	106.05	2705	2825	2700	3195	2365	2780	2727.23	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	142	3.84	0.67	12	0.04	736.00	4203.00	4300	20230828	-34.30	2700	20240604	4.63	3590	-21.31	20240329	2700	4.63	20240604	4300	-34.30	20230828	2700	4.63	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20240604	140917	57	100.00	KONEX	신저가		N	N	N	N		N	2800	20	2	0.72	4802050	1761	100.57	2705	2800	2700	3195	2365	2780	2726.89	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	141	3.80	0.67	12	0.04	736.00	4203.00	4300	20230828	-34.88	2700	20240604	3.70	3590	-22.01	20240329	2700	3.70	20240604	4300	-34.88	20230828	2700	3.70	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20240604	130915	57	100.00	KONEX	신저가		N	N	N	N		N	2800	20	2	0.72	4802050	1761	100.57	2705	2800	2700	3195	2365	2780	2726.89	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	141	3.80	0.67	12	0.04	736.00	4203.00	4300	20230828	-34.88	2700	20240604	3.70	3590	-22.01	20240329	2700	3.70	20240604	4300	-34.88	20230828	2700	3.70	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20240604	120912	57	100.00	KONEX	신저가		N	N	N	N		N	2800	20	2	0.72	3511250	1300	74.24	2705	2800	2700	3195	2365	2780	2700.96	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	141	3.80	0.67	12	0.03	736.00	4203.00	4300	20230828	-34.88	2700	20240604	3.70	3590	-22.01	20240329	2700	3.70	20240604	4300	-34.88	20230828	2700	3.70	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20240604	110909	57	100.00	KONEX	신저가		N	N	N	N		N	2800	20	2	0.72	3511250	1300	74.24	2705	2800	2700	3195	2365	2780	2700.96	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	141	3.80	0.67	12	0.03	736.00	4203.00	4300	20230828	-34.88	2700	20240604	3.70	3590	-22.01	20240329	2700	3.70	20240604	4300	-34.88	20230828	2700	3.70	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20240604	100912	57	100.00	KONEX	신저가		N	N	N	N		N	2800	20	2	0.72	3511250	1300	74.24	2705	2800	2700	3195	2365	2780	2700.96	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	141	3.80	0.67	12	0.03	736.00	4203.00	4300	20230828	-34.88	2700	20240604	3.70	3590	-22.01	20240329	2700	3.70	20240604	4300	-34.88	20230828	2700	3.70	20240604	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20240604	090912	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2853	2816	2758	2721	2663	2835	2740	25	415	500	1720	5	1	5020000	140	3.78	0.66	12	0.00	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
138	20240603	160902	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-50	5	-1.77	4788365	1751	3806.52	2710	2795	2700	3250	2410	2830	2734.65	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.03	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
139	20240603	150903	57	100.00	KONEX	신저가		N	N	N	N		N	2735	-95	5	-3.36	4774505	1746	3795.65	2710	2795	2700	3250	2410	2830	2734.54	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	137	3.72	0.65	12	0.03	736.00	4203.00	4300	20230828	-36.40	2700	20240603	1.30	3590	-23.82	20240329	2700	1.30	20240603	4300	-36.40	20230828	2700	1.30	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
140	20240603	140902	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-50	5	-1.77	4473605	1636	3556.52	2710	2795	2700	3250	2410	2830	2734.48	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.03	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
141	20240603	130903	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-50	5	-1.77	4473605	1636	3556.52	2710	2795	2700	3250	2410	2830	2734.48	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.03	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
142	20240603	120902	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-50	5	-1.77	3081605	1136	2469.57	2710	2795	2700	3250	2410	2830	2712.68	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.02	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
143	20240603	110856	57	100.00	KONEX	신저가		N	N	N	N		N	2780	-50	5	-1.77	3081605	1136	2469.57	2710	2795	2700	3250	2410	2830	2712.68	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	140	3.78	0.66	12	0.02	736.00	4203.00	4300	20230828	-35.35	2700	20240603	2.96	3590	-22.56	20240329	2700	2.96	20240603	4300	-35.35	20230828	2700	2.96	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
144	20240603	100852	57	100.00	KONEX	신저가		N	N	N	N		N	2700	-130	5	-4.59	2704750	1000	2173.91	2710	2710	2700	3250	2410	2830	2704.75	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	136	3.67	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.21	2700	20240603	0.00	3590	-24.79	20240329	2700	0.00	20240603	4300	-37.21	20230828	2700	0.00	20240603	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
145	20240603	090852	57	100.00	KONEX			N	N	N	N		N	2830	0	3	0.00	0	0	0.00	0	0	0	3250	2410	2830	0.00	0.00	0	0	2843	2836	2833	2826	2823	2835	2825	25	420	500	1750	5	1	5020000	142	3.85	0.67	12	0.00	736.00	4203.00	4300	20230828	-34.19	2750	20240528	2.91	3590	-21.17	20240329	2750	2.91	20240528	4300	-34.19	20230828	2750	2.91	20240528	0.00	N	244880	500	25 억		0	N	N	0	N	00	N