KissMeData/270210/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	161119	57	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	8681400	1495	74.45	5690	6000	5600	6440	4760	5600	5806.96	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	75	-4.89	-5.51	12	0.12	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
3	20240628	151133	57	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	8681400	1495	74.45	5690	6000	5600	6440	4760	5600	5806.96	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	75	-4.89	-5.51	12	0.12	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
4	20240628	141132	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5351400	940	46.81	5690	5800	5600	6440	4760	5600	5692.98	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	70	-4.56	-5.15	12	0.08	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
5	20240628	131130	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5351400	940	46.81	5690	5800	5600	6440	4760	5600	5692.98	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	70	-4.56	-5.15	12	0.08	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
6	20240628	121128	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5351400	940	46.81	5690	5800	5600	6440	4760	5600	5692.98	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	70	-4.56	-5.15	12	0.08	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
7	20240628	111110	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5351400	940	46.81	5690	5800	5600	6440	4760	5600	5692.98	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	70	-4.56	-5.15	12	0.08	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
8	20240628	101106	57	100.00	KONEX			N	N	N	N		N	5690	90	2	1.61	22760	4	0.20	5690	5690	5690	6440	4760	5600	5690.00	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	71	-4.63	-5.23	12	0.00	-1228.00	-1088.00	7400	20240617	-23.11	2670	20240419	113.11	7400	-23.11	20240617	2670	113.11	20240419	7400	-23.11	20240617	2670	113.11	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
9	20240628	091110	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	7113	6356	5643	4886	4173	6000	4530	6	840	500	3360	10	1	1242705	70	-4.56	-5.15	12	0.00	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
10	20240627	161101	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	12149330	2008	183.21	5800	6400	4930	6670	4930	5800	6050.46	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	70	-4.56	-5.15	12	0.16	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
11	20240627	151107	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	11443610	1878	171.35	5800	6400	5800	6670	4930	5800	6093.51	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	74	-4.88	-5.51	12	0.15	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
12	20240627	141106	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	10313400	1689	154.11	5800	6400	5800	6670	4930	5800	6106.22	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	74	-4.88	-5.51	12	0.14	-1228.00	-1088.00	7400	20240617	-19.05	2670	20240419	124.34	7400	-19.05	20240617	2670	124.34	20240419	7400	-19.05	20240617	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
13	20240627	131105	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	8394400	1369	124.91	5800	6400	5800	6670	4930	5800	6131.78	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.11	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
14	20240627	121108	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	7392400	1202	109.67	5800	6400	5800	6670	4930	5800	6150.08	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.10	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
15	20240627	111107	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	7392400	1202	109.67	5800	6400	5800	6670	4930	5800	6150.08	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.10	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
16	20240627	101107	57	100.00	KONEX			N	N	N	N		N	6000	200	2	3.45	5592400	902	82.30	5800	6400	5800	6670	4930	5800	6200.00	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.07	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
17	20240627	091106	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.91	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6440	6120	5860	5540	5280	5990	5410	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	7400	20240617	-21.62	2670	20240419	117.23	7400	-21.62	20240617	2670	117.23	20240419	7400	-21.62	20240617	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
18	20240626	161102	57	100.00	KONEX			N	N	N	N		N	5800	-200	5	-3.33	6398200	1096	83.41	5810	6180	5600	6900	5100	6000	5837.77	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	72	-4.72	-5.33	12	0.09	-1228.00	-1088.00	7400	20240617	-21.62	2670	20240419	117.23	7400	-21.62	20240617	2670	117.23	20240419	7400	-21.62	20240617	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
19	20240626	151106	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	6386600	1094	83.26	5810	6180	5600	6900	5100	6000	5837.84	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	77	-5.03	-5.68	12	0.09	-1228.00	-1088.00	7400	20240617	-16.49	2670	20240419	131.46	7400	-16.49	20240617	2670	131.46	20240419	7400	-16.49	20240617	2670	131.46	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
20	20240626	141103	57	100.00	KONEX			N	N	N	N		N	5600	-400	5	-6.67	3858700	684	52.05	5810	5810	5600	6900	5100	6000	5641.37	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	70	-4.56	-5.15	12	0.06	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
21	20240626	131105	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
22	20240626	121102	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
23	20240626	111104	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
24	20240626	101102	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
25	20240626	091105	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6520	6260	6130	5870	5740	6195	5805	6	900	500	3600	10	1	1242705	75	-4.89	-5.51	12	0.00	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
26	20240625	161101	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	7905060	1314	175.90	6390	6390	6000	7130	5270	6200	6016.03	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	75	-4.89	-5.51	12	0.11	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
27	20240625	151059	57	100.00	KONEX			N	N	N	N		N	6000	-200	5	-3.23	7905060	1314	175.90	6390	6390	6000	7130	5270	6200	6016.03	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	75	-4.89	-5.51	12	0.11	-1228.00	-1088.00	7400	20240617	-18.92	2670	20240419	124.72	7400	-18.92	20240617	2670	124.72	20240419	7400	-18.92	20240617	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
28	20240625	141102	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	345060	54	7.23	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	79	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
29	20240625	131103	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	345060	54	7.23	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	79	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
30	20240625	121105	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	191700	30	4.02	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	79	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
31	20240625	111103	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	191700	30	4.02	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	79	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
32	20240625	101102	57	100.00	KONEX			N	N	N	N		N	6390	190	2	3.06	191700	30	4.02	6390	6390	6390	7130	5270	6200	6390.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	79	-5.20	-5.87	12	0.00	-1228.00	-1088.00	7400	20240617	-13.65	2670	20240419	139.33	7400	-13.65	20240617	2670	139.33	20240419	7400	-13.65	20240617	2670	139.33	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
33	20240625	091101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6813	6506	5893	5586	4973	6660	5740	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.00	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
34	20240624	161101	57	100.00	KONEX			N	N	N	N		N	6200	-10	5	-0.16	4458240	747	1494.00	6200	6200	5280	7140	5280	6210	5968.19	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	77	-5.05	-5.70	12	0.06	-1228.00	-1088.00	7400	20240617	-16.22	2670	20240419	132.21	7400	-16.22	20240617	2670	132.21	20240419	7400	-16.22	20240617	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
35	20240624	151057	57	100.00	KONEX			N	N	N	N		N	5600	-610	5	-9.82	1302240	237	474.00	6200	6200	5280	7140	5280	6210	5494.68	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	70	-4.56	-5.15	12	0.02	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
36	20240624	141059	57	100.00	KONEX			N	N	N	N		N	5600	-610	5	-9.82	1251840	228	456.00	6200	6200	5280	7140	5280	6210	5490.53	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	70	-4.56	-5.15	12	0.02	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
37	20240624	131057	57	100.00	KONEX			N	N	N	N		N	5600	-610	5	-9.82	358000	60	120.00	6200	6200	5600	7140	5280	6210	5966.67	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	70	-4.56	-5.15	12	0.00	-1228.00	-1088.00	7400	20240617	-24.32	2670	20240419	109.74	7400	-24.32	20240617	2670	109.74	20240419	7400	-24.32	20240617	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
38	20240624	121058	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
39	20240624	111100	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
40	20240624	101058	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
41	20240624	091058	57	100.00	KONEX			N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	7140	5280	6210	0.00	0.00	0	0	6476	6342	6276	6142	6076	6310	6110	6	930	500	3720	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
42	20240621	161022	57	100.00	KONEX			N	N	N	N		N	6210	-540	5	-8.00	314400	50	22.83	6410	6410	6210	7760	5740	6750	6288.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
43	20240621	151023	57	100.00	KONEX			N	N	N	N		N	6210	-540	5	-8.00	314400	50	22.83	6410	6410	6210	7760	5740	6750	6288.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
44	20240621	141021	57	100.00	KONEX			N	N	N	N		N	6210	-540	5	-8.00	314400	50	22.83	6410	6410	6210	7760	5740	6750	6288.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	77	-5.06	-5.71	12	0.00	-1228.00	-1088.00	7400	20240617	-16.08	2670	20240419	132.58	7400	-16.08	20240617	2670	132.58	20240419	7400	-16.08	20240617	2670	132.58	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
45	20240621	131023	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
46	20240621	121025	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
47	20240621	111023	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
48	20240621	101020	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
49	20240621	091025	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
50	20240620	161017	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	1478250	219	21900.00	6750	6750	6750	7760	5740	6750	6750.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.02	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
51	20240620	151019	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	1478250	219	21900.00	6750	6750	6750	7760	5740	6750	6750.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.02	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
52	20240620	141019	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	13500	2	200.00	6750	6750	6750	7760	5740	6750	6750.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
53	20240620	131019	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	13500	2	200.00	6750	6750	6750	7760	5740	6750	6750.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
54	20240620	121016	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
55	20240620	111019	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
56	20240620	101021	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
57	20240620	091024	57	100.00	KONEX			N	N	N	N		N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	6750	6750	6750	6750	6750	6750	6750	6	1010	500	4050	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
58	20240619	161014	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	6750	1	0.83	6750	6750	6750	7800	5780	6790	6750.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
59	20240619	151013	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	6750	1	0.83	6750	6750	6750	7800	5780	6790	6750.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
60	20240619	141022	57	100.00	KONEX			N	N	N	N		N	6750	-40	5	-0.59	6750	1	0.83	6750	6750	6750	7800	5780	6790	6750.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.50	-6.20	12	0.00	-1228.00	-1088.00	7400	20240617	-8.78	2670	20240419	152.81	7400	-8.78	20240617	2670	152.81	20240419	7400	-8.78	20240617	2670	152.81	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
61	20240619	131010	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.53	-6.24	12	0.00	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
62	20240619	121012	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.53	-6.24	12	0.00	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
63	20240619	111015	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.53	-6.24	12	0.00	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
64	20240619	101018	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.53	-6.24	12	0.00	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
65	20240619	091021	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	0	0	0.00	0	0	0	7800	5780	6790	0.00	0.00	0	0	7596	7192	6896	6492	6196	7045	6345	6	1010	500	4070	10	1	1242705	84	-5.53	-6.24	12	0.00	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
66	20240618	161009	57	100.00	KONEX			N	N	N	N		N	6790	-320	5	-4.50	818780	120	4.07	7300	7300	6600	8170	6050	7110	6823.17	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	84	-5.53	-6.24	12	0.01	-1228.00	-1088.00	7400	20240617	-8.24	2670	20240419	154.31	7400	-8.24	20240617	2670	154.31	20240419	7400	-8.24	20240617	2670	154.31	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
67	20240618	151008	57	100.00	KONEX			N	N	N	N		N	6600	-510	5	-7.17	811990	119	4.03	7300	7300	6600	8170	6050	7110	6823.45	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	82	-5.37	-6.07	12	0.01	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
68	20240618	141012	57	100.00	KONEX			N	N	N	N		N	6600	-510	5	-7.17	792190	116	3.93	7300	7300	6600	8170	6050	7110	6829.22	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	82	-5.37	-6.07	12	0.01	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
69	20240618	131013	57	100.00	KONEX			N	N	N	N		N	6600	-510	5	-7.17	620590	90	3.05	7300	7300	6600	8170	6050	7110	6895.44	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	82	-5.37	-6.07	12	0.01	-1228.00	-1088.00	7400	20240617	-10.81	2670	20240419	147.19	7400	-10.81	20240617	2670	147.19	20240419	7400	-10.81	20240617	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
70	20240618	121009	57	100.00	KONEX			N	N	N	N		N	6800	-310	5	-4.36	415790	59	2.00	7300	7300	6800	8170	6050	7110	7047.29	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	85	-5.54	-6.25	12	0.00	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
71	20240618	111010	57	100.00	KONEX			N	N	N	N		N	7110	0	3	0.00	277480	39	1.32	7300	7300	7110	8170	6050	7110	7114.87	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	88	-5.79	-6.53	12	0.00	-1228.00	-1088.00	7400	20240617	-3.92	2670	20240419	166.29	7400	-3.92	20240617	2670	166.29	20240419	7400	-3.92	20240617	2670	166.29	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
72	20240618	101009	57	100.00	KONEX			N	N	N	N		N	7300	190	2	2.67	7300	1	0.03	7300	7300	7300	8170	6050	7110	7300.00	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	91	-5.94	-6.71	12	0.00	-1228.00	-1088.00	7400	20240617	-1.35	2670	20240419	173.41	7400	-1.35	20240617	2670	173.41	20240419	7400	-1.35	20240617	2670	173.41	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
73	20240618	091019	57	100.00	KONEX			N	N	N	N		N	7110	0	3	0.00	0	0	0.00	0	0	0	8170	6050	7110	0.00	0.00	0	0	7703	7406	7103	6806	6503	7555	6955	6	1060	500	4260	10	1	1242705	88	-5.79	-6.53	12	0.00	-1228.00	-1088.00	7400	20240617	-3.92	2670	20240419	166.29	7400	-3.92	20240617	2670	166.29	20240419	7400	-3.92	20240617	2670	166.29	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
74	20240617	161001	57	100.00	KONEX	신고가		N	N	N	N		N	7110	140	2	2.01	21559170	2951	20.94	7000	7400	6800	8010	5930	6970	7305.72	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	88	-5.79	-6.53	12	0.24	-1228.00	-1088.00	7400	20240617	-3.92	2670	20240419	166.29	7400	-3.92	20240617	2670	166.29	20240419	7400	-3.92	20240617	2670	166.29	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
75	20240617	151009	57	100.00	KONEX	신고가		N	N	N	N		N	7120	150	2	2.15	21118350	2889	20.50	7000	7400	6800	8010	5930	6970	7309.92	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	88	-5.80	-6.54	12	0.23	-1228.00	-1088.00	7400	20240617	-3.78	2670	20240419	166.67	7400	-3.78	20240617	2670	166.67	20240419	7400	-3.78	20240617	2670	166.67	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
76	20240617	140959	57	100.00	KONEX	신고가		N	N	N	N		N	7370	400	2	5.74	21045470	2879	20.43	7000	7400	6800	8010	5930	6970	7309.99	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	92	-6.00	-6.77	12	0.23	-1228.00	-1088.00	7400	20240617	-0.41	2670	20240419	176.03	7400	-0.41	20240617	2670	176.03	20240419	7400	-0.41	20240617	2670	176.03	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
77	20240617	130958	57	100.00	KONEX	신고가		N	N	N	N		N	7300	330	2	4.73	12232470	1679	11.92	7000	7400	6800	8010	5930	6970	7285.57	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	91	-5.94	-6.71	12	0.14	-1228.00	-1088.00	7400	20240617	-1.35	2670	20240419	173.41	7400	-1.35	20240617	2670	173.41	20240419	7400	-1.35	20240617	2670	173.41	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
78	20240617	120959	57	100.00	KONEX	신고가		N	N	N	N		N	6800	-170	5	-2.44	9931570	1359	9.65	7000	7400	6800	8010	5930	6970	7308.00	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	85	-5.54	-6.25	12	0.11	-1228.00	-1088.00	7400	20240617	-8.11	2670	20240419	154.68	7400	-8.11	20240617	2670	154.68	20240419	7400	-8.11	20240617	2670	154.68	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
79	20240617	110952	57	100.00	KONEX	신고가		N	N	N	N		N	7390	420	2	6.03	5328190	721	5.12	7000	7400	7000	8010	5930	6970	7390.00	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	92	-6.02	-6.79	12	0.06	-1228.00	-1088.00	7400	20240617	-0.14	2670	20240419	176.78	7400	-0.14	20240617	2670	176.78	20240419	7400	-0.14	20240617	2670	176.78	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
80	20240617	100952	57	100.00	KONEX	신고가		N	N	N	N		N	7400	430	2	6.17	4107200	556	3.95	7000	7400	7000	8010	5930	6970	7387.05	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	92	-6.03	-6.80	12	0.04	-1228.00	-1088.00	7400	20240617	0.00	2670	20240419	177.15	7400	0.00	20240617	2670	177.15	20240419	7400	0.00	20240617	2670	177.15	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
81	20240617	090954	57	100.00	KONEX	신고가		N	N	N	N		N	7400	430	2	6.17	35800	5	0.04	7000	7400	7000	8010	5930	6970	7160.00	0.00	0	0	7230	7100	6850	6720	6470	7165	6785	6	1040	500	4180	10	1	1242705	92	-6.03	-6.80	12	0.00	-1228.00	-1088.00	7400	20240617	0.00	2670	20240419	177.15	7400	0.00	20240617	2670	177.15	20240419	7400	0.00	20240617	2670	177.15	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
82	20240614	160830	57	100.00	KONEX	신고가		N	N	N	N		N	6970	370	2	5.61	96450160	14090	215.34	6600	6980	6600	7590	5610	6600	6845.29	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	87	-5.68	-6.41	12	1.13	-1228.00	-1088.00	6980	20240614	-0.14	2670	20240419	161.05	6980	-0.14	20240614	2670	161.05	20240419	6980	-0.14	20240614	2670	161.05	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
83	20240614	150833	57	100.00	KONEX	신고가		N	N	N	N		N	6980	380	2	5.76	94533410	13815	211.14	6600	6980	6600	7590	5610	6600	6842.81	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	87	-5.68	-6.42	12	1.11	-1228.00	-1088.00	6980	20240614	0.00	2670	20240419	161.42	6980	0.00	20240614	2670	161.42	20240419	6980	0.00	20240614	2670	161.42	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
84	20240614	140832	57	100.00	KONEX	신고가		N	N	N	N		N	6610	10	2	0.15	73508760	10787	164.86	6600	6900	6600	7590	5610	6600	6814.57	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	82	-5.38	-6.08	12	0.87	-1228.00	-1088.00	6900	20240614	-4.20	2670	20240419	147.57	6900	-4.20	20240614	2670	147.57	20240419	6900	-4.20	20240614	2670	147.57	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
85	20240614	130834	57	100.00	KONEX	신고가		N	N	N	N		N	6850	250	2	3.79	70624490	10360	158.34	6600	6900	6600	7590	5610	6600	6817.04	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	85	-5.58	-6.30	12	0.83	-1228.00	-1088.00	6900	20240614	-0.72	2670	20240419	156.55	6900	-0.72	20240614	2670	156.55	20240419	6900	-0.72	20240614	2670	156.55	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
86	20240614	120837	57	100.00	KONEX	신고가		N	N	N	N		N	6800	200	2	3.03	60918640	8949	136.77	6600	6900	6600	7590	5610	6600	6807.31	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	85	-5.54	-6.25	12	0.72	-1228.00	-1088.00	6900	20240614	-1.45	2670	20240419	154.68	6900	-1.45	20240614	2670	154.68	20240419	6900	-1.45	20240614	2670	154.68	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
87	20240614	110942	57	100.00	KONEX	신고가		N	N	N	N		N	6800	200	2	3.03	54916100	8075	123.41	6600	6900	6600	7590	5610	6600	6800.76	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	85	-5.54	-6.25	12	0.65	-1228.00	-1088.00	6900	20240614	-1.45	2670	20240419	154.68	6900	-1.45	20240614	2670	154.68	20240419	6900	-1.45	20240614	2670	154.68	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
88	20240614	100940	57	100.00	KONEX	신고가		N	N	N	N		N	6800	200	2	3.03	54426600	8004	122.33	6600	6800	6600	7590	5610	6600	6799.93	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	85	-5.54	-6.25	12	0.64	-1228.00	-1088.00	6800	20240614	0.00	2670	20240419	154.68	6800	0.00	20240614	2670	154.68	20240419	6800	0.00	20240614	2670	154.68	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
89	20240614	090946	57	100.00	KONEX	신고가		N	N	N	N		N	6600	0	3	0.00	19800	3	0.05	6600	6600	6600	7590	5610	6600	6600.00	0.00	0	0	7000	6800	6400	6200	5800	6900	6300	6	990	500	3960	10	1	1242705	82	-5.37	-6.07	12	0.00	-1228.00	-1088.00	6600	20240613	0.00	2670	20240419	147.19	6600	0.00	20240613	2670	147.19	20240419	6600	0.00	20240613	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
90	20240613	160931	57	100.00	KONEX	신고가		N	N	N	N		N	6600	450	2	7.32	41540140	6543	1924.41	6000	6600	6000	7070	5230	6150	6348.79	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	82	-5.37	-6.07	12	0.53	-1228.00	-1088.00	6600	20240613	0.00	2670	20240419	147.19	6600	0.00	20240613	2670	147.19	20240419	6600	0.00	20240613	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
91	20240613	150948	57	100.00	KONEX	신고가		N	N	N	N		N	6600	450	2	7.32	40614340	6402	1882.94	6000	6600	6000	7070	5230	6150	6344.01	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	82	-5.37	-6.07	12	0.52	-1228.00	-1088.00	6600	20240613	0.00	2670	20240419	147.19	6600	0.00	20240613	2670	147.19	20240419	6600	0.00	20240613	2670	147.19	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
92	20240613	140937	57	100.00	KONEX	신고가		N	N	N	N		N	6500	350	2	5.69	33696040	5339	1570.29	6000	6500	6000	7070	5230	6150	6311.30	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	81	-5.29	-5.97	12	0.43	-1228.00	-1088.00	6500	20240613	0.00	2670	20240419	143.45	6500	0.00	20240613	2670	143.45	20240419	6500	0.00	20240613	2670	143.45	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
93	20240613	130936	57	100.00	KONEX	신고가		N	N	N	N		N	6400	250	2	4.07	29183440	4640	1364.71	6000	6500	6000	7070	5230	6150	6289.53	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	80	-5.21	-5.88	12	0.37	-1228.00	-1088.00	6500	20240613	-1.54	2670	20240419	139.70	6500	-1.54	20240613	2670	139.70	20240419	6500	-1.54	20240613	2670	139.70	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
94	20240613	120939	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	6675300	1089	320.29	6000	6190	6000	7070	5230	6150	6129.75	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.09	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
95	20240613	110931	57	100.00	KONEX			N	N	N	N		N	6100	-50	5	-0.81	4774950	780	229.41	6000	6190	6000	7070	5230	6150	6121.73	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	76	-4.97	-5.61	12	0.06	-1228.00	-1088.00	6400	20240610	-4.69	2670	20240419	128.46	6400	-4.69	20240610	2670	128.46	20240419	6400	-4.69	20240610	2670	128.46	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
96	20240613	100931	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	2029950	330	97.06	6000	6190	6000	7070	5230	6150	6151.36	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.03	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
97	20240613	090939	57	100.00	KONEX			N	N	N	N		N	6190	40	2	0.65	91900	15	4.41	6000	6190	6000	7070	5230	6150	6126.67	0.00	0	0	6150	6150	6150	6150	6150	6150	6150	6	920	500	3690	10	1	1242705	77	-5.04	-5.69	12	0.00	-1228.00	-1088.00	6400	20240610	-3.28	2670	20240419	131.84	6400	-3.28	20240610	2670	131.84	20240419	6400	-3.28	20240610	2670	131.84	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
98	20240612	160923	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	2091000	340	26.69	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.03	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
99	20240612	150934	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	2091000	340	26.69	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.03	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
100	20240612	140928	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	246000	40	3.14	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.00	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
101	20240612	130929	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	246000	40	3.14	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.00	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
102	20240612	120926	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	246000	40	3.14	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.00	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
103	20240612	110927	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	246000	40	3.14	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.00	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
104	20240612	100929	57	100.00	KONEX			N	N	N	N		N	6150	-10	5	-0.16	246000	40	3.14	6150	6150	6150	7080	5240	6160	6150.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	76	-5.01	-5.65	12	0.00	-1228.00	-1088.00	6400	20240610	-3.91	2670	20240419	130.34	6400	-3.91	20240610	2670	130.34	20240419	6400	-3.91	20240610	2670	130.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
105	20240612	090930	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	0	0	0.00	0	0	0	7080	5240	6160	0.00	0.00	0	0	6320	6240	6120	6040	5920	6280	6080	6	920	500	3690	10	1	1242705	77	-5.02	-5.66	12	0.00	-1228.00	-1088.00	6400	20240610	-3.75	2670	20240419	130.71	6400	-3.75	20240610	2670	130.71	20240419	6400	-3.75	20240610	2670	130.71	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
106	20240610	160920	57	100.00	KONEX	신고가		N	N	N	N		N	6000	200	2	3.45	7158200	1178	324.52	5990	6400	5990	6670	4930	5800	6076.57	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.09	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6400	-6.25	20240610	2670	124.72	20240419	6400	-6.25	20240610	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
107	20240610	150929	57	100.00	KONEX	신고가		N	N	N	N		N	6000	200	2	3.45	7158200	1178	324.52	5990	6400	5990	6670	4930	5800	6076.57	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.09	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6400	-6.25	20240610	2670	124.72	20240419	6400	-6.25	20240610	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
108	20240610	140924	57	100.00	KONEX	신고가		N	N	N	N		N	6000	200	2	3.45	7158200	1178	324.52	5990	6400	5990	6670	4930	5800	6076.57	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.09	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6400	-6.25	20240610	2670	124.72	20240419	6400	-6.25	20240610	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
109	20240610	130921	57	100.00	KONEX	신고가		N	N	N	N		N	6000	200	2	3.45	5885480	966	266.12	5990	6400	5990	6670	4930	5800	6092.63	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.08	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6400	-6.25	20240610	2670	124.72	20240419	6400	-6.25	20240610	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
110	20240610	120923	57	100.00	KONEX	신고가		N	N	N	N		N	6000	200	2	3.45	4646030	761	209.64	5990	6400	5990	6670	4930	5800	6105.16	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	75	-4.89	-5.51	12	0.06	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6400	-6.25	20240610	2670	124.72	20240419	6400	-6.25	20240610	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
111	20240610	110924	57	100.00	KONEX	신고가		N	N	N	N		N	5990	190	2	3.28	3986030	651	179.34	5990	6400	5990	6670	4930	5800	6122.93	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	74	-4.88	-5.51	12	0.05	-1228.00	-1088.00	6580	20230601	-8.97	2670	20240419	124.34	6400	-6.41	20240610	2670	124.34	20240419	6400	-6.41	20240610	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
112	20240610	100922	57	100.00	KONEX			N	N	N	N		N	6200	400	2	6.90	1145190	191	52.62	5990	6200	5990	6670	4930	5800	5995.76	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	77	-5.05	-5.70	12	0.02	-1228.00	-1088.00	6580	20230601	-5.78	2670	20240419	132.21	6300	-1.59	20240605	2670	132.21	20240419	6300	-1.59	20240605	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
113	20240610	090928	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
114	20240607	160953	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	2152040	363	19.55	5800	6000	5800	6670	4930	5800	5928.48	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.03	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
115	20240607	151000	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	1757640	295	15.89	5800	6000	5800	6670	4930	5800	5958.10	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.02	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
116	20240607	140955	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	347780	59	3.18	5800	6000	5800	6670	4930	5800	5894.58	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	74	-4.88	-5.51	12	0.00	-1228.00	-1088.00	6580	20230601	-8.97	2670	20240419	124.34	6300	-4.92	20240605	2670	124.34	20240419	6300	-4.92	20240605	2670	124.34	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
117	20240607	130950	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	174000	30	1.62	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
118	20240607	120955	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	121800	21	1.13	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
119	20240607	110939	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.54	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
120	20240607	100954	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
121	20240607	090953	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6466	6132	5966	5632	5466	6050	5550	6	870	500	3480	10	1	1242705	72	-4.72	-5.33	12	0.00	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
122	20240605	160951	57	100.00	KONEX	신고가		N	N	N	N		N	5800	200	2	3.57	11338560	1857	40.09	6000	6300	5800	6440	4760	5600	6105.85	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	72	-4.72	-5.33	12	0.15	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
123	20240605	150948	57	100.00	KONEX	신고가		N	N	N	N		N	5800	200	2	3.57	11338560	1857	40.09	6000	6300	5800	6440	4760	5600	6105.85	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	72	-4.72	-5.33	12	0.15	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
124	20240605	140949	57	100.00	KONEX	신고가		N	N	N	N		N	5800	200	2	3.57	11338560	1857	40.09	6000	6300	5800	6440	4760	5600	6105.85	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	72	-4.72	-5.33	12	0.15	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6300	-7.94	20240605	2670	117.23	20240419	6300	-7.94	20240605	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
125	20240605	130948	57	100.00	KONEX	신고가		N	N	N	N		N	6000	400	2	7.14	11332760	1856	40.07	6000	6300	5800	6440	4760	5600	6106.01	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	75	-4.89	-5.51	12	0.15	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6300	-4.76	20240605	2670	124.72	20240419	6300	-4.76	20240605	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
126	20240605	120946	57	100.00	KONEX	신고가		N	N	N	N		N	6090	490	2	8.75	8312760	1336	28.84	6000	6300	6000	6440	4760	5600	6222.13	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	76	-4.96	-5.60	12	0.11	-1228.00	-1088.00	6580	20230601	-7.45	2670	20240419	128.09	6300	-3.33	20240605	2670	128.09	20240419	6300	-3.33	20240605	2670	128.09	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
127	20240605	110947	57	100.00	KONEX	신고가		N	N	N	N		N	6000	400	2	7.14	5417690	869	18.76	6000	6300	6000	6440	4760	5600	6234.40	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	75	-4.89	-5.51	12	0.07	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6300	-4.76	20240605	2670	124.72	20240419	6300	-4.76	20240605	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
128	20240605	100945	57	100.00	KONEX	신고가		N	N	N	N		N	6300	700	2	12.50	5357690	859	18.54	6000	6300	6000	6440	4760	5600	6237.12	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	78	-5.13	-5.79	12	0.07	-1228.00	-1088.00	6580	20230601	-4.26	2670	20240419	135.96	6300	0.00	20240605	2670	135.96	20240419	6300	0.00	20240605	2670	135.96	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
129	20240605	090944	57	100.00	KONEX	신고가		N	N	N	N		N	6300	700	2	12.50	1627690	259	5.59	6000	6300	6000	6440	4760	5600	6284.52	0.00	0	0	6546	6072	5736	5262	4926	6310	5500	6	840	500	3360	10	1	1242705	78	-5.13	-5.79	12	0.02	-1228.00	-1088.00	6580	20230601	-4.26	2670	20240419	135.96	6300	0.00	20240605	2670	135.96	20240419	6300	0.00	20240605	2670	135.96	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
130	20240604	160937	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	27739190	4632	65.57	5400	6210	5400	6210	4590	5400	5988.60	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	70	-4.56	-5.15	12	0.37	-1228.00	-1088.00	6580	20230601	-14.89	2670	20240419	109.74	6210	-9.82	20240604	2670	109.74	20240419	6240	-10.26	20230712	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
131	20240604	150938	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	27739190	4632	65.57	5400	6210	5400	6210	4590	5400	5988.60	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	70	-4.56	-5.15	12	0.37	-1228.00	-1088.00	6580	20230601	-14.89	2670	20240419	109.74	6210	-9.82	20240604	2670	109.74	20240419	6240	-10.26	20230712	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
132	20240604	140941	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	22039190	3632	51.42	5400	6210	5400	6210	4590	5400	6068.06	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	70	-4.56	-5.15	12	0.29	-1228.00	-1088.00	6580	20230601	-14.89	2670	20240419	109.74	6210	-9.82	20240604	2670	109.74	20240419	6240	-10.26	20230712	2670	109.74	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
133	20240604	130936	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	21925190	3612	51.13	5400	6210	5400	6210	4590	5400	6070.10	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	72	-4.72	-5.33	12	0.29	-1228.00	-1088.00	6580	20230601	-11.85	2670	20240419	117.23	6210	-6.60	20240604	2670	117.23	20240419	6240	-7.05	20230712	2670	117.23	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
134	20240604	120935	57	100.00	KONEX			N	N	N	N		N	6100	700	2	12.96	18965190	3102	43.91	5400	6210	5400	6210	4590	5400	6113.86	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	76	-4.97	-5.61	12	0.25	-1228.00	-1088.00	6580	20230601	-7.29	2670	20240419	128.46	6210	-1.77	20240604	2670	128.46	20240419	6240	-2.24	20230712	2670	128.46	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
135	20240604	110932	57	100.00	KONEX			N	N	N	N		N	6200	800	2	14.81	9172190	1502	21.26	5400	6210	5400	6210	4590	5400	6106.65	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	77	-5.05	-5.70	12	0.12	-1228.00	-1088.00	6580	20230601	-5.78	2670	20240419	132.21	6210	-0.16	20240604	2670	132.21	20240419	6240	-0.64	20230712	2670	132.21	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
136	20240604	100934	57	100.00	KONEX			N	N	N	N		N	6000	600	2	11.11	442000	77	1.09	5400	6000	5400	6210	4590	5400	5740.26	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	75	-4.89	-5.51	12	0.01	-1228.00	-1088.00	6580	20230601	-8.81	2670	20240419	124.72	6000	0.00	20240604	2670	124.72	20240419	6240	-3.85	20230712	2670	124.72	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
137	20240604	090934	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5733	5566	5233	5066	4733	5650	5150	6	810	500	3240	10	1	1242705	67	-4.40	-4.96	12	0.00	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6240	-13.46	20230712	2670	102.25	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
138	20240603	160924	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	34923100	7064	458.40	5200	5400	4900	6190	4590	5390	4943.81	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	67	-4.40	-4.96	12	0.57	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6240	-13.46	20230712	2670	102.25	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
139	20240603	150926	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	34923100	7064	458.40	5200	5400	4900	6190	4590	5390	4943.81	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	67	-4.40	-4.96	12	0.57	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6240	-13.46	20230712	2670	102.25	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
140	20240603	140925	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	34923100	7064	458.40	5200	5400	4900	6190	4590	5390	4943.81	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	67	-4.40	-4.96	12	0.57	-1228.00	-1088.00	6580	20230601	-17.93	2670	20240419	102.25	5750	-6.09	20240531	2670	102.25	20240419	6240	-13.46	20230712	2670	102.25	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
141	20240603	130925	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	34896100	7059	458.08	5200	5200	4900	6190	4590	5390	4943.49	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	65	-4.23	-4.78	12	0.57	-1228.00	-1088.00	6580	20230601	-20.97	2670	20240419	94.76	5750	-9.57	20240531	2670	94.76	20240419	6240	-16.67	20230712	2670	94.76	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
142	20240603	120924	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	34896100	7059	458.08	5200	5200	4900	6190	4590	5390	4943.49	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	65	-4.23	-4.78	12	0.57	-1228.00	-1088.00	6580	20230601	-20.97	2670	20240419	94.76	5750	-9.57	20240531	2670	94.76	20240419	6240	-16.67	20230712	2670	94.76	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
143	20240603	110919	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	34849300	7050	457.50	5200	5200	4900	6190	4590	5390	4943.16	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	65	-4.23	-4.78	12	0.57	-1228.00	-1088.00	6580	20230601	-20.97	2670	20240419	94.76	5750	-9.57	20240531	2670	94.76	20240419	6240	-16.67	20230712	2670	94.76	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
144	20240603	100914	57	100.00	KONEX			N	N	N	N		N	5100	-290	5	-5.38	34844100	7049	457.43	5200	5200	4900	6190	4590	5390	4943.13	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	10	1	1242705	63	-4.15	-4.69	12	0.57	-1228.00	-1088.00	6580	20230601	-22.49	2670	20240419	91.01	5750	-11.30	20240531	2670	91.01	20240419	6240	-18.27	20230712	2670	91.01	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N
145	20240603	090914	57	100.00	KONEX			N	N	N	N		N	4900	-490	5	-9.09	4997100	1019	66.13	5200	5200	4900	6190	4590	5390	4903.93	0.00	0	0	5996	5692	5446	5142	4896	5570	5020	6	800	500	3230	5	1	1242705	61	-3.99	-4.50	12	0.08	-1228.00	-1088.00	6580	20230601	-25.53	2670	20240419	83.52	5750	-14.78	20240531	2670	83.52	20240419	6240	-21.47	20230712	2670	83.52	20240419	0.00	N	270210	500	6 억		0	N	N	0	N	00	N