KissMeData/311960/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	161202	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	1845600	346	21.53	5600	5600	5300	6300	4660	5480	5334.10	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.01	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20240628	151216	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	1845600	346	21.53	5600	5600	5300	6300	4660	5480	5334.10	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.01	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20240628	141215	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	148900	27	1.68	5600	5600	5300	6300	4660	5480	5514.81	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20240628	131213	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	132400	24	1.49	5600	5600	5400	6300	4660	5480	5516.67	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20240628	121210	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	72800	13	0.81	5600	5600	5600	6300	4660	5480	5600.00	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20240628	111151	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	72800	13	0.81	5600	5600	5600	6300	4660	5480	5600.00	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20240628	101147	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	44800	8	0.50	5600	5600	5600	6300	4660	5480	5600.00	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20240628	091153	57	100.00	KONEX			N	N	N	N		N	5600	120	2	2.19	44800	8	0.50	5600	5600	5600	6300	4660	5480	5600.00	0.00	0	0	5773	5626	5413	5266	5053	5520	5160	15	820	500	3390	10	1	3062664	172	-7.24	1.34	12	0.00	-773.00	4194.00	19000	20230807	-70.53	5200	20240627	7.69	14000	-60.00	20240314	5200	7.69	20240627	19000	-70.53	20230807	5200	7.69	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20240627	161141	57	100.00	KONEX	신저가		N	N	N	N		N	5480	90	2	1.67	8543400	1607	200.37	5560	5560	5200	6190	4590	5390	5316.37	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	168	-7.09	1.31	12	0.05	-773.00	4194.00	19000	20230807	-71.16	5200	20240627	5.38	14000	-60.86	20240314	5200	5.38	20240627	19000	-71.16	20230807	5200	5.38	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20240627	151148	57	100.00	KONEX	신저가		N	N	N	N		N	5480	90	2	1.67	8505040	1600	199.50	5560	5560	5200	6190	4590	5390	5315.65	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	168	-7.09	1.31	12	0.05	-773.00	4194.00	19000	20230807	-71.16	5200	20240627	5.38	14000	-60.86	20240314	5200	5.38	20240627	19000	-71.16	20230807	5200	5.38	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20240627	141147	57	100.00	KONEX	신저가		N	N	N	N		N	5480	90	2	1.67	8499560	1599	199.38	5560	5560	5200	6190	4590	5390	5315.55	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	168	-7.09	1.31	12	0.05	-773.00	4194.00	19000	20230807	-71.16	5200	20240627	5.38	14000	-60.86	20240314	5200	5.38	20240627	19000	-71.16	20230807	5200	5.38	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20240627	131147	57	100.00	KONEX	신저가		N	N	N	N		N	5400	10	2	0.19	7817080	1473	183.67	5560	5560	5200	6190	4590	5390	5306.91	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	165	-6.99	1.29	12	0.05	-773.00	4194.00	19000	20230807	-71.58	5200	20240627	3.85	14000	-61.43	20240314	5200	3.85	20240627	19000	-71.58	20230807	5200	3.85	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20240627	121149	57	100.00	KONEX	신저가		N	N	N	N		N	5390	0	3	0.00	7067460	1334	166.33	5560	5560	5200	6190	4590	5390	5297.95	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	165	-6.97	1.29	12	0.04	-773.00	4194.00	19000	20230807	-71.63	5200	20240627	3.65	14000	-61.50	20240314	5200	3.65	20240627	19000	-71.63	20230807	5200	3.65	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20240627	111148	57	100.00	KONEX	신저가		N	N	N	N		N	5300	-90	5	-1.67	6759280	1275	158.98	5560	5560	5200	6190	4590	5390	5301.40	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	162	-6.86	1.26	12	0.04	-773.00	4194.00	19000	20230807	-72.11	5200	20240627	1.92	14000	-62.14	20240314	5200	1.92	20240627	19000	-72.11	20230807	5200	1.92	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20240627	101148	57	100.00	KONEX	신저가		N	N	N	N		N	5300	-90	5	-1.67	4087720	771	96.13	5560	5560	5200	6190	4590	5390	5301.84	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	162	-6.86	1.26	12	0.03	-773.00	4194.00	19000	20230807	-72.11	5200	20240627	1.92	14000	-62.14	20240314	5200	1.92	20240627	19000	-72.11	20230807	5200	1.92	20240627	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20240627	091148	57	100.00	KONEX			N	N	N	N		N	5560	170	2	3.15	11120	2	0.25	5560	5560	5560	6190	4590	5390	5560.00	0.00	0	0	5530	5460	5420	5350	5310	5445	5335	15	800	500	3340	10	1	3062664	170	-7.19	1.33	12	0.00	-773.00	4194.00	19000	20230807	-70.74	5280	20240625	5.30	14000	-60.29	20240314	5280	5.30	20240625	19000	-70.74	20230807	5280	5.30	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20240626	161143	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	4336100	802	5.80	5390	5490	5380	6210	4590	5400	5406.61	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	165	-6.97	1.29	12	0.03	-773.00	4194.00	19000	20230807	-71.63	5280	20240625	2.08	14000	-61.50	20240314	5280	2.08	20240625	19000	-71.63	20230807	5280	2.08	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20240626	151147	57	100.00	KONEX			N	N	N	N		N	5380	-20	5	-0.37	2720100	502	3.63	5390	5490	5380	6210	4590	5400	5418.53	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	165	-6.96	1.28	12	0.02	-773.00	4194.00	19000	20230807	-71.68	5280	20240625	1.89	14000	-61.57	20240314	5280	1.89	20240625	19000	-71.68	20230807	5280	1.89	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20240626	141144	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	2666300	492	3.56	5390	5490	5390	6210	4590	5400	5419.31	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	165	-6.97	1.29	12	0.02	-773.00	4194.00	19000	20230807	-71.63	5280	20240625	2.08	14000	-61.50	20240314	5280	2.08	20240625	19000	-71.63	20230807	5280	2.08	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20240626	131145	57	100.00	KONEX			N	N	N	N		N	5390	-10	5	-0.19	2666300	492	3.56	5390	5490	5390	6210	4590	5400	5419.31	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	165	-6.97	1.29	12	0.02	-773.00	4194.00	19000	20230807	-71.63	5280	20240625	2.08	14000	-61.50	20240314	5280	2.08	20240625	19000	-71.63	20230807	5280	2.08	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20240626	121143	57	100.00	KONEX			N	N	N	N		N	5410	10	2	0.19	2504600	462	3.34	5390	5490	5390	6210	4590	5400	5421.21	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	166	-7.00	1.29	12	0.02	-773.00	4194.00	19000	20230807	-71.53	5280	20240625	2.46	14000	-61.36	20240314	5280	2.46	20240625	19000	-71.53	20230807	5280	2.46	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20240626	111145	57	100.00	KONEX			N	N	N	N		N	5410	10	2	0.19	2504600	462	3.34	5390	5490	5390	6210	4590	5400	5421.21	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	166	-7.00	1.29	12	0.02	-773.00	4194.00	19000	20230807	-71.53	5280	20240625	2.46	14000	-61.36	20240314	5280	2.46	20240625	19000	-71.53	20230807	5280	2.46	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20240626	101142	57	100.00	KONEX			N	N	N	N		N	5440	40	2	0.74	1525380	281	2.03	5390	5490	5390	6210	4590	5400	5428.40	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	167	-7.04	1.30	12	0.01	-773.00	4194.00	19000	20230807	-71.37	5280	20240625	3.03	14000	-61.14	20240314	5280	3.03	20240625	19000	-71.37	20230807	5280	3.03	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20240626	091146	57	100.00	KONEX			N	N	N	N		N	5490	90	2	1.67	555370	103	0.74	5390	5490	5390	6210	4590	5400	5391.94	0.00	0	0	6280	5840	5560	5120	4840	6060	5340	15	810	500	3340	10	1	3062664	168	-7.10	1.31	12	0.00	-773.00	4194.00	19000	20230807	-71.11	5280	20240625	3.98	14000	-60.79	20240314	5280	3.98	20240625	19000	-71.11	20230807	5280	3.98	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20240625	161141	57	100.00	KONEX	신저가		N	N	N	N		N	5400	-810	5	-13.04	73541920	13826	788.26	5280	6000	5280	7140	5280	6210	5319.07	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	165	-6.99	1.29	12	0.45	-773.00	4194.00	19000	20230807	-71.58	5280	20240625	2.27	14000	-61.43	20240314	5280	2.27	20240625	19000	-71.58	20230807	5280	2.27	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20240625	151139	57	100.00	KONEX	신저가		N	N	N	N		N	5400	-810	5	-13.04	73504120	13819	787.86	5280	6000	5280	7140	5280	6210	5319.06	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	165	-6.99	1.29	12	0.45	-773.00	4194.00	19000	20230807	-71.58	5280	20240625	2.27	14000	-61.43	20240314	5280	2.27	20240625	19000	-71.58	20230807	5280	2.27	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20240625	141143	57	100.00	KONEX	신저가		N	N	N	N		N	5280	-930	4	-14.98	53445890	10021	571.32	5280	6000	5280	7140	5280	6210	5333.39	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	162	-6.83	1.26	12	0.33	-773.00	4194.00	19000	20230807	-72.21	5280	20240625	0.00	14000	-62.29	20240314	5280	0.00	20240625	19000	-72.21	20230807	5280	0.00	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20240625	131143	57	100.00	KONEX	신저가		N	N	N	N		N	5280	-930	4	-14.98	53445890	10021	571.32	5280	6000	5280	7140	5280	6210	5333.39	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	162	-6.83	1.26	12	0.33	-773.00	4194.00	19000	20230807	-72.21	5280	20240625	0.00	14000	-62.29	20240314	5280	0.00	20240625	19000	-72.21	20230807	5280	0.00	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20240625	121146	57	100.00	KONEX	신저가		N	N	N	N		N	5280	-930	4	-14.98	48086690	9006	513.45	5280	6000	5280	7140	5280	6210	5339.41	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	162	-6.83	1.26	12	0.29	-773.00	4194.00	19000	20230807	-72.21	5280	20240625	0.00	14000	-62.29	20240314	5280	0.00	20240625	19000	-72.21	20230807	5280	0.00	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20240625	111144	57	100.00	KONEX	신저가		N	N	N	N		N	5500	-710	5	-11.43	40811580	7633	435.18	5280	6000	5280	7140	5280	6210	5346.73	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	168	-7.12	1.31	12	0.25	-773.00	4194.00	19000	20230807	-71.05	5280	20240625	4.17	14000	-60.71	20240314	5280	4.17	20240625	19000	-71.05	20230807	5280	4.17	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20240625	101142	57	100.00	KONEX	신저가		N	N	N	N		N	5360	-850	5	-13.69	38666680	7232	412.31	5280	6000	5280	7140	5280	6210	5346.61	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	164	-6.93	1.28	12	0.24	-773.00	4194.00	19000	20230807	-71.79	5280	20240625	1.52	14000	-61.71	20240314	5280	1.52	20240625	19000	-71.79	20230807	5280	1.52	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20240625	091142	57	100.00	KONEX	신저가		N	N	N	N		N	5800	-410	5	-6.60	29549700	5576	317.90	5280	6000	5280	7140	5280	6210	5299.44	0.00	0	0	6210	6210	6210	6210	6210	6210	6210	15	930	500	3850	10	1	3062664	178	-7.50	1.38	12	0.18	-773.00	4194.00	19000	20230807	-69.47	5280	20240625	9.85	14000	-58.57	20240314	5280	9.85	20240625	19000	-69.47	20230807	5280	9.85	20240625	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20240624	161142	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	10892340	1754	101.33	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.06	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20240624	151138	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	10892340	1754	101.33	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.06	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20240624	141139	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	9650340	1554	89.77	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.05	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20240624	131137	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	3440340	554	32.00	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.02	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20240624	121138	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	3434130	553	31.95	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.02	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20240624	111141	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	3415500	550	31.77	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.02	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20240624	101139	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	3378240	544	31.43	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.02	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20240624	091139	57	100.00	KONEX	신저가		N	N	N	N		N	6210	-1090	4	-14.93	2589570	417	24.09	6210	6210	6210	8390	6210	7300	6210.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	15	1090	500	4520	10	1	3062664	190	-8.03	1.48	12	0.01	-773.00	4194.00	19000	20230807	-67.32	6210	20240624	0.00	14000	-55.64	20240314	6210	0.00	20240624	19000	-67.32	20230807	6210	0.00	20240624	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20240621	161100	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12636300	1731	55.68	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.06	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20240621	151101	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12636300	1731	55.68	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.06	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20240621	141059	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12614400	1728	55.58	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.06	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20240621	131101	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12614400	1728	55.58	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.06	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20240621	121103	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12103400	1658	53.33	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.05	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20240621	111102	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12096100	1657	53.30	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.05	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20240621	101058	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	12023100	1647	52.98	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.05	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20240621	091104	57	100.00	KONEX	신저가		N	N	N	N		N	7300	-1280	4	-14.92	1146100	157	5.05	7300	7300	7300	9860	7300	8580	7300.00	0.00	0	0	10246	9412	8996	8162	7746	9205	7955	15	1280	500	5310	10	1	3062664	224	-9.44	1.74	12	0.01	-773.00	4194.00	19000	20230807	-61.58	7300	20240621	0.00	14000	-47.86	20240314	7300	0.00	20240621	19000	-61.58	20230807	7300	0.00	20240621	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20240620	161055	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	26922170	3109	392.55	9830	9830	8580	11600	8580	10090	8659.43	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.10	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20240620	151052	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	26922170	3109	392.55	9830	9830	8580	11600	8580	10090	8659.43	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.10	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20240620	141057	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	26922170	3109	392.55	9830	9830	8580	11600	8580	10090	8659.43	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.10	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20240620	131056	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	26913590	3108	392.42	9830	9830	8580	11600	8580	10090	8659.46	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.10	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20240620	121054	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	26913590	3108	392.42	9830	9830	8580	11600	8580	10090	8659.46	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.10	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20240620	111057	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	24854390	2868	362.12	9830	9830	8580	11600	8580	10090	8666.11	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.09	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20240620	101058	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	24150830	2786	351.77	9830	9830	8580	11600	8580	10090	8668.64	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.09	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20240620	091102	57	100.00	KONEX	신저가		N	N	N	N		N	8580	-1510	4	-14.97	11529650	1315	166.04	9830	9830	8580	11600	8580	10090	8767.79	0.00	0	0	11330	10710	10280	9660	9230	10495	9445	15	1510	500	6250	10	1	3062664	263	-11.10	2.05	12	0.04	-773.00	4194.00	19000	20230807	-54.84	8580	20240620	0.00	14000	-38.71	20240314	8580	0.00	20240620	19000	-54.84	20230807	8580	0.00	20240620	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20240619	161050	57	100.00	KONEX			N	N	N	N		N	10090	-290	5	-2.79	7879700	792	123.56	10900	10900	9850	11930	8830	10380	9949.12	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	309	-13.05	2.41	12	0.03	-773.00	4194.00	19000	20230807	-46.89	9060	20240523	11.37	14000	-27.93	20240314	9060	11.37	20240523	19000	-46.89	20230807	9060	11.37	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20240619	151051	57	100.00	KONEX			N	N	N	N		N	10290	-90	5	-0.87	7849420	789	123.09	10900	10900	9850	11930	8830	10380	9948.57	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	315	-13.31	2.45	12	0.03	-773.00	4194.00	19000	20230807	-45.84	9060	20240523	13.58	14000	-26.50	20240314	9060	13.58	20240523	19000	-45.84	20230807	9060	13.58	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20240619	141100	57	100.00	KONEX			N	N	N	N		N	10290	-90	5	-0.87	7849420	789	123.09	10900	10900	9850	11930	8830	10380	9948.57	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	315	-13.31	2.45	12	0.03	-773.00	4194.00	19000	20230807	-45.84	9060	20240523	13.58	14000	-26.50	20240314	9060	13.58	20240523	19000	-45.84	20230807	9060	13.58	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20240619	131047	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	4124490	411	64.12	10900	10900	9870	11930	8830	10380	10035.26	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	318	-13.43	2.47	12	0.01	-773.00	4194.00	19000	20230807	-45.37	9060	20240523	14.57	14000	-25.86	20240314	9060	14.57	20240523	19000	-45.37	20230807	9060	14.57	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20240619	121049	57	100.00	KONEX			N	N	N	N		N	10500	120	2	1.16	4093330	408	63.65	10900	10900	9870	11930	8830	10380	10032.67	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	322	-13.58	2.50	12	0.01	-773.00	4194.00	19000	20230807	-44.74	9060	20240523	15.89	14000	-25.00	20240314	9060	15.89	20240523	19000	-44.74	20230807	9060	15.89	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20240619	111053	57	100.00	KONEX			N	N	N	N		N	10890	510	2	4.91	577200	53	8.27	10900	10900	10890	11930	8830	10380	10890.57	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	334	-14.09	2.60	12	0.00	-773.00	4194.00	19000	20230807	-42.68	9060	20240523	20.20	14000	-22.21	20240314	9060	20.20	20240523	19000	-42.68	20230807	9060	20.20	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20240619	101056	57	100.00	KONEX			N	N	N	N		N	10900	520	2	5.01	32700	3	0.47	10900	10900	10900	11930	8830	10380	10900.00	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	334	-14.10	2.60	12	0.00	-773.00	4194.00	19000	20230807	-42.63	9060	20240523	20.31	14000	-22.14	20240314	9060	20.31	20240523	19000	-42.63	20230807	9060	20.31	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20240619	091059	57	100.00	KONEX			N	N	N	N		N	10900	520	2	5.01	21800	2	0.31	10900	10900	10900	11930	8830	10380	10900.00	0.00	0	0	11660	11020	10460	9820	9260	10740	9540	15	1550	500	6430	10	1	3062664	334	-14.10	2.60	12	0.00	-773.00	4194.00	19000	20230807	-42.63	9060	20240523	20.31	14000	-22.14	20240314	9060	20.31	20240523	19000	-42.63	20230807	9060	20.31	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20240618	161046	57	100.00	KONEX			N	N	N	N		N	10380	50	2	0.48	6518380	641	29.38	11100	11100	9900	11870	8790	10330	10169.08	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	318	-13.43	2.47	12	0.02	-773.00	4194.00	19000	20230807	-45.37	9060	20240523	14.57	14000	-25.86	20240314	9060	14.57	20240523	19000	-45.37	20230807	9060	14.57	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20240618	151045	57	100.00	KONEX			N	N	N	N		N	10100	-230	5	-2.23	6487240	638	29.24	11100	11100	9900	11870	8790	10330	10168.09	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	309	-13.07	2.41	12	0.02	-773.00	4194.00	19000	20230807	-46.84	9060	20240523	11.48	14000	-27.86	20240314	9060	11.48	20240523	19000	-46.84	20230807	9060	11.48	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20240618	141049	57	100.00	KONEX			N	N	N	N		N	10100	-230	5	-2.23	5982240	588	26.95	11100	11100	9900	11870	8790	10330	10173.88	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	309	-13.07	2.41	12	0.02	-773.00	4194.00	19000	20230807	-46.84	9060	20240523	11.48	14000	-27.86	20240314	9060	11.48	20240523	19000	-46.84	20230807	9060	11.48	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20240618	131050	57	100.00	KONEX			N	N	N	N		N	10480	150	2	1.45	5898850	580	26.58	11100	11100	9900	11870	8790	10330	10170.43	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	321	-13.56	2.50	12	0.02	-773.00	4194.00	19000	20230807	-44.84	9060	20240523	15.67	14000	-25.14	20240314	9060	15.67	20240523	19000	-44.84	20230807	9060	15.67	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20240618	121047	57	100.00	KONEX			N	N	N	N		N	10000	-330	5	-3.19	5878370	578	26.49	11100	11100	9900	11870	8790	10330	10170.19	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	306	-12.94	2.38	12	0.02	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20240618	111047	57	100.00	KONEX			N	N	N	N		N	10880	550	2	5.32	3905910	381	17.46	11100	11100	9900	11870	8790	10330	10251.73	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	333	-14.08	2.59	12	0.01	-773.00	4194.00	19000	20230807	-42.74	9060	20240523	20.09	14000	-22.29	20240314	9060	20.09	20240523	19000	-42.74	20230807	9060	20.09	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20240618	101046	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	2232680	224	10.27	11100	11100	9900	11870	8790	10330	9967.32	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	316	-13.36	2.46	12	0.01	-773.00	4194.00	19000	20230807	-45.63	9060	20240523	14.02	14000	-26.21	20240314	9060	14.02	20240523	19000	-45.63	20230807	9060	14.02	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20240618	091056	57	100.00	KONEX			N	N	N	N		N	11090	760	2	7.36	44390	4	0.18	11100	11100	11090	11870	8790	10330	11097.50	0.00	0	0	11696	11012	10306	9622	8916	11355	9965	15	1540	500	6400	10	1	3062664	340	-14.35	2.64	12	0.00	-773.00	4194.00	19000	20230807	-41.63	9060	20240523	22.41	14000	-20.79	20240314	9060	22.41	20240523	19000	-41.63	20230807	9060	22.41	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20240617	161037	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	21446630	2182	384.15	9810	10990	9600	11500	8500	10000	9828.89	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	316	-13.36	2.46	12	0.07	-773.00	4194.00	19000	20230807	-45.63	9060	20240523	14.02	14000	-26.21	20240314	9060	14.02	20240523	19000	-45.63	20230807	9060	14.02	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20240617	151045	57	100.00	KONEX			N	N	N	N		N	10360	360	2	3.60	20919800	2131	375.18	9810	10990	9600	11500	8500	10000	9816.89	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	317	-13.40	2.47	12	0.07	-773.00	4194.00	19000	20230807	-45.47	9060	20240523	14.35	14000	-26.00	20240314	9060	14.35	20240523	19000	-45.47	20230807	9060	14.35	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20240617	141035	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	20816200	2121	373.42	9810	10990	9600	11500	8500	10000	9814.33	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	306	-12.94	2.38	12	0.07	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20240617	131035	57	100.00	KONEX			N	N	N	N		N	10390	390	2	3.90	17816200	1821	320.60	9810	10990	9600	11500	8500	10000	9783.75	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	318	-13.44	2.48	12	0.06	-773.00	4194.00	19000	20230807	-45.32	9060	20240523	14.68	14000	-25.79	20240314	9060	14.68	20240523	19000	-45.32	20230807	9060	14.68	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20240617	121035	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	16795810	1720	302.82	9810	10990	9600	11500	8500	10000	9765.01	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	322	-13.58	2.50	12	0.06	-773.00	4194.00	19000	20230807	-44.74	9060	20240523	15.89	14000	-25.00	20240314	9060	15.89	20240523	19000	-44.74	20230807	9060	15.89	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20240617	111028	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	16785310	1719	302.64	9810	10990	9600	11500	8500	10000	9764.58	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	306	-12.94	2.38	12	0.06	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20240617	101027	57	100.00	KONEX			N	N	N	N		N	10990	990	2	9.90	16014150	1642	289.08	9810	10990	9600	11500	8500	10000	9752.83	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	337	-14.22	2.62	12	0.05	-773.00	4194.00	19000	20230807	-42.16	9060	20240523	21.30	14000	-21.50	20240314	9060	21.30	20240523	19000	-42.16	20230807	9060	21.30	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20240617	091030	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10340	10170	10030	9860	9720	10100	9790	15	1500	500	6200	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20240614	160900	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	5654970	568	54.67	10200	10200	9890	11710	8670	10190	9955.93	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	306	-12.94	2.38	12	0.02	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20240614	150903	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	5654970	568	54.67	10200	10200	9890	11710	8670	10190	9955.93	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	306	-12.94	2.38	12	0.02	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20240614	140902	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	4944970	497	47.83	10200	10200	9890	11710	8670	10190	9949.64	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	306	-12.94	2.38	12	0.02	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20240614	130905	57	100.00	KONEX			N	N	N	N		N	9890	-300	5	-2.94	4496670	452	43.50	10200	10200	9890	11710	8670	10190	9948.38	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	303	-12.79	2.36	12	0.01	-773.00	4194.00	19000	20230807	-47.95	9060	20240523	9.16	14000	-29.36	20240314	9060	9.16	20240523	19000	-47.95	20230807	9060	9.16	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20240614	120908	57	100.00	KONEX			N	N	N	N		N	10140	-50	5	-0.49	3843420	386	37.15	10200	10200	9900	11710	8670	10190	9957.05	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	311	-13.12	2.42	12	0.01	-773.00	4194.00	19000	20230807	-46.63	9060	20240523	11.92	14000	-27.57	20240314	9060	11.92	20240523	19000	-46.63	20230807	9060	11.92	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20240614	111017	57	100.00	KONEX			N	N	N	N		N	9900	-290	5	-2.85	3043570	306	29.45	10200	10200	9900	11710	8670	10190	9946.31	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	303	-12.81	2.36	12	0.01	-773.00	4194.00	19000	20230807	-47.89	9060	20240523	9.27	14000	-29.29	20240314	9060	9.27	20240523	19000	-47.89	20230807	9060	9.27	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20240614	101016	57	100.00	KONEX			N	N	N	N		N	9990	-200	5	-1.96	1050160	105	10.11	10200	10200	9990	11710	8670	10190	10001.52	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	306	-12.92	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.42	9060	20240523	10.26	14000	-28.64	20240314	9060	10.26	20240523	19000	-47.42	20230807	9060	10.26	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20240614	091022	57	100.00	KONEX			N	N	N	N		N	10200	10	2	0.10	10200	1	0.10	10200	10200	10200	11710	8670	10190	10200.00	0.00	0	0	10930	10560	10130	9760	9330	10745	9945	15	1520	500	6310	10	1	3062664	312	-13.20	2.43	12	0.00	-773.00	4194.00	19000	20230807	-46.32	9060	20240523	12.58	14000	-27.14	20240314	9060	12.58	20240523	19000	-46.32	20230807	9060	12.58	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20240613	161005	57	100.00	KONEX			N	N	N	N		N	10190	-470	5	-4.41	10156640	1039	133.55	10000	10500	9700	12250	9070	10660	9775.40	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	312	-13.18	2.43	12	0.03	-773.00	4194.00	19000	20230807	-46.37	9060	20240523	12.47	14000	-27.21	20240314	9060	12.47	20240523	19000	-46.37	20230807	9060	12.47	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20240613	151024	57	100.00	KONEX			N	N	N	N		N	10200	-460	5	-4.32	9652950	988	126.99	10000	10500	9700	12250	9070	10660	9770.19	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	312	-13.20	2.43	12	0.03	-773.00	4194.00	19000	20230807	-46.32	9060	20240523	12.58	14000	-27.14	20240314	9060	12.58	20240523	19000	-46.32	20230807	9060	12.58	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20240613	141012	57	100.00	KONEX			N	N	N	N		N	10000	-660	5	-6.19	9632380	986	126.74	10000	10500	9700	12250	9070	10660	9769.15	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	306	-12.94	2.38	12	0.03	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20240613	131010	57	100.00	KONEX			N	N	N	N		N	10480	-180	5	-1.69	9611980	984	126.48	10000	10500	9700	12250	9070	10660	9768.27	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	321	-13.56	2.50	12	0.03	-773.00	4194.00	19000	20230807	-44.84	9060	20240523	15.67	14000	-25.14	20240314	9060	15.67	20240523	19000	-44.84	20230807	9060	15.67	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20240613	121014	57	100.00	KONEX			N	N	N	N		N	10480	-180	5	-1.69	9611980	984	126.48	10000	10500	9700	12250	9070	10660	9768.27	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	321	-13.56	2.50	12	0.03	-773.00	4194.00	19000	20230807	-44.84	9060	20240523	15.67	14000	-25.14	20240314	9060	15.67	20240523	19000	-44.84	20230807	9060	15.67	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20240613	111007	57	100.00	KONEX			N	N	N	N		N	10480	-180	5	-1.69	9611980	984	126.48	10000	10500	9700	12250	9070	10660	9768.27	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	321	-13.56	2.50	12	0.03	-773.00	4194.00	19000	20230807	-44.84	9060	20240523	15.67	14000	-25.14	20240314	9060	15.67	20240523	19000	-44.84	20230807	9060	15.67	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20240613	101006	57	100.00	KONEX			N	N	N	N		N	10480	-180	5	-1.69	9611980	984	126.48	10000	10500	9700	12250	9070	10660	9768.27	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	321	-13.56	2.50	12	0.03	-773.00	4194.00	19000	20230807	-44.84	9060	20240523	15.67	14000	-25.14	20240314	9060	15.67	20240523	19000	-44.84	20230807	9060	15.67	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20240613	091015	57	100.00	KONEX			N	N	N	N		N	10000	-660	5	-6.19	50000	5	0.64	10000	10000	10000	12250	9070	10660	10000.00	0.00	0	0	11606	11132	10416	9942	9226	11370	10180	15	1590	500	6600	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20240612	160957	57	100.00	KONEX			N	N	N	N		N	10660	760	2	7.68	7776460	778	551.77	9960	10890	9700	11380	8420	9900	9995.45	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	326	-13.79	2.54	12	0.03	-773.00	4194.00	19000	20230807	-43.89	9060	20240523	17.66	14000	-23.86	20240314	9060	17.66	20240523	19000	-43.89	20230807	9060	17.66	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20240612	151009	57	100.00	KONEX			N	N	N	N		N	10770	870	2	8.79	7659190	767	543.97	9960	10890	9700	11380	8420	9900	9985.91	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	330	-13.93	2.57	12	0.03	-773.00	4194.00	19000	20230807	-43.32	9060	20240523	18.87	14000	-23.07	20240314	9060	18.87	20240523	19000	-43.32	20230807	9060	18.87	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20240612	141002	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	7648420	766	543.26	9960	10890	9700	11380	8420	9900	9984.88	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	306	-12.94	2.38	12	0.03	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20240612	131004	57	100.00	KONEX			N	N	N	N		N	10890	990	2	10.00	3206860	314	222.70	9960	10890	9700	11380	8420	9900	10212.93	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	334	-14.09	2.60	12	0.01	-773.00	4194.00	19000	20230807	-42.68	9060	20240523	20.20	14000	-22.21	20240314	9060	20.20	20240523	19000	-42.68	20230807	9060	20.20	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20240612	121002	57	100.00	KONEX			N	N	N	N		N	10890	990	2	10.00	3206860	314	222.70	9960	10890	9700	11380	8420	9900	10212.93	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	334	-14.09	2.60	12	0.01	-773.00	4194.00	19000	20230807	-42.68	9060	20240523	20.20	14000	-22.21	20240314	9060	20.20	20240523	19000	-42.68	20230807	9060	20.20	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20240612	111000	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	1025910	103	73.05	9960	10000	9700	11380	8420	9900	9960.29	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20240612	101002	57	100.00	KONEX			N	N	N	N		N	10000	100	2	1.01	1015910	102	72.34	9960	10000	9700	11380	8420	9900	9959.90	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20240612	091005	57	100.00	KONEX			N	N	N	N		N	9960	60	2	0.61	9960	1	0.71	9960	9960	9960	11380	8420	9900	9960.00	0.00	0	0	10220	10060	9830	9670	9440	9945	9555	15	1480	500	6130	10	1	3062664	305	-12.88	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20240610	160954	57	100.00	KONEX			N	N	N	N		N	9930	290	2	3.01	725500	73	70.87	9950	9950	9930	11080	8200	9640	9938.36	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	304	-12.85	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.74	9060	20240523	9.60	14000	-29.07	20240314	9060	9.60	20240523	19000	-47.74	20230807	9060	9.60	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20240610	151003	57	100.00	KONEX			N	N	N	N		N	9940	300	2	3.11	119320	12	11.65	9950	9950	9940	11080	8200	9640	9943.33	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	304	-12.86	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.68	9060	20240523	9.71	14000	-29.00	20240314	9060	9.71	20240523	19000	-47.68	20230807	9060	9.71	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20240610	140959	57	100.00	KONEX			N	N	N	N		N	9950	310	2	3.22	39800	4	3.88	9950	9950	9950	11080	8200	9640	9950.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20240610	130954	57	100.00	KONEX			N	N	N	N		N	9950	310	2	3.22	39800	4	3.88	9950	9950	9950	11080	8200	9640	9950.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20240610	120957	57	100.00	KONEX			N	N	N	N		N	9950	310	2	3.22	19900	2	1.94	9950	9950	9950	11080	8200	9640	9950.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20240610	110959	57	100.00	KONEX			N	N	N	N		N	9950	310	2	3.22	19900	2	1.94	9950	9950	9950	11080	8200	9640	9950.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20240610	100957	57	100.00	KONEX			N	N	N	N		N	9950	310	2	3.22	19900	2	1.94	9950	9950	9950	11080	8200	9640	9950.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20240610	091003	57	100.00	KONEX			N	N	N	N		N	9640	0	3	0.00	0	0	0.00	0	0	0	11080	8200	9640	0.00	0.00	0	0	10073	9856	9743	9526	9413	9800	9470	15	1440	500	5970	10	1	3062664	295	-12.47	2.30	12	0.00	-773.00	4194.00	19000	20230807	-49.26	9060	20240523	6.40	14000	-31.14	20240314	9060	6.40	20240523	19000	-49.26	20230807	9060	6.40	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20240607	161029	57	100.00	KONEX			N	N	N	N		N	9640	-340	5	-3.41	1007850	103	26.08	9800	9960	9630	11470	8490	9980	9784.95	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	295	-12.47	2.30	12	0.00	-773.00	4194.00	19000	20230807	-49.26	9060	20240523	6.40	14000	-31.14	20240314	9060	6.40	20240523	19000	-49.26	20230807	9060	6.40	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20240607	151037	57	100.00	KONEX			N	N	N	N		N	9950	-30	5	-0.30	998210	102	25.82	9800	9960	9630	11470	8490	9980	9786.37	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	305	-12.87	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.63	9060	20240523	9.82	14000	-28.93	20240314	9060	9.82	20240523	19000	-47.63	20230807	9060	9.82	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20240607	141031	57	100.00	KONEX			N	N	N	N		N	9960	-20	5	-0.20	988260	101	25.57	9800	9960	9630	11470	8490	9980	9784.75	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	305	-12.88	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20240607	131026	57	100.00	KONEX			N	N	N	N		N	9960	-20	5	-0.20	988260	101	25.57	9800	9960	9630	11470	8490	9980	9784.75	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	305	-12.88	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20240607	121031	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	784000	80	20.25	9800	9800	9800	11470	8490	9980	9800.00	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	300	-12.68	2.34	12	0.00	-773.00	4194.00	19000	20230807	-48.42	9060	20240523	8.17	14000	-30.00	20240314	9060	8.17	20240523	19000	-48.42	20230807	9060	8.17	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20240607	111012	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	784000	80	20.25	9800	9800	9800	11470	8490	9980	9800.00	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	300	-12.68	2.34	12	0.00	-773.00	4194.00	19000	20230807	-48.42	9060	20240523	8.17	14000	-30.00	20240314	9060	8.17	20240523	19000	-48.42	20230807	9060	8.17	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20240607	101031	57	100.00	KONEX			N	N	N	N		N	9800	-180	5	-1.80	784000	80	20.25	9800	9800	9800	11470	8490	9980	9800.00	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	300	-12.68	2.34	12	0.00	-773.00	4194.00	19000	20230807	-48.42	9060	20240523	8.17	14000	-30.00	20240314	9060	8.17	20240523	19000	-48.42	20230807	9060	8.17	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20240607	091029	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	10880	10430	10020	9570	9160	10655	9795	15	1490	500	6180	10	1	3062664	306	-12.91	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.47	9060	20240523	10.15	14000	-28.71	20240314	9060	10.15	20240523	19000	-47.47	20230807	9060	10.15	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20240605	161027	57	100.00	KONEX			N	N	N	N		N	9980	20	2	0.20	3857650	395	71.69	9960	10470	9610	11450	8470	9960	9766.20	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	306	-12.91	2.38	12	0.01	-773.00	4194.00	19000	20230807	-47.47	9060	20240523	10.15	14000	-28.71	20240314	9060	10.15	20240523	19000	-47.47	20230807	9060	10.15	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20240605	151024	57	100.00	KONEX			N	N	N	N		N	10440	480	2	4.82	3807750	390	70.78	9960	10470	9610	11450	8470	9960	9763.46	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	320	-13.51	2.49	12	0.01	-773.00	4194.00	19000	20230807	-45.05	9060	20240523	15.23	14000	-25.43	20240314	9060	15.23	20240523	19000	-45.05	20230807	9060	15.23	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20240605	141025	57	100.00	KONEX			N	N	N	N		N	10460	500	2	5.02	3797310	389	70.60	9960	10470	9610	11450	8470	9960	9761.72	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	320	-13.53	2.49	12	0.01	-773.00	4194.00	19000	20230807	-44.95	9060	20240523	15.45	14000	-25.29	20240314	9060	15.45	20240523	19000	-44.95	20230807	9060	15.45	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20240605	131024	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	2192030	228	41.38	9960	9960	9610	11450	8470	9960	9614.17	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	305	-12.88	2.37	12	0.01	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20240605	121022	57	100.00	KONEX			N	N	N	N		N	9610	-350	5	-3.51	2182070	227	41.20	9960	9960	9610	11450	8470	9960	9612.64	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	294	-12.43	2.29	12	0.01	-773.00	4194.00	19000	20230807	-49.42	9060	20240523	6.07	14000	-31.36	20240314	9060	6.07	20240523	19000	-49.42	20230807	9060	6.07	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20240605	111023	57	100.00	KONEX			N	N	N	N		N	9620	-340	5	-3.41	19580	2	0.36	9960	9960	9620	11450	8470	9960	9790.00	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	295	-12.45	2.29	12	0.00	-773.00	4194.00	19000	20230807	-49.37	9060	20240523	6.18	14000	-31.29	20240314	9060	6.18	20240523	19000	-49.37	20230807	9060	6.18	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20240605	101020	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	9960	1	0.18	9960	9960	9960	11450	8470	9960	9960.00	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	305	-12.88	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20240605	091020	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	10213	10086	9853	9726	9493	10150	9790	15	1490	500	6170	10	1	3062664	305	-12.88	2.37	12	0.00	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20240604	161012	57	100.00	KONEX			N	N	N	N		N	9960	-40	5	-0.40	5301840	551	3443.75	9620	9980	9620	11500	8500	10000	9622.21	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	305	-12.88	2.37	12	0.02	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20240604	151013	57	100.00	KONEX			N	N	N	N		N	9960	-40	5	-0.40	5301840	551	3443.75	9620	9980	9620	11500	8500	10000	9622.21	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	305	-12.88	2.37	12	0.02	-773.00	4194.00	19000	20230807	-47.58	9060	20240523	9.93	14000	-28.86	20240314	9060	9.93	20240523	19000	-47.58	20230807	9060	9.93	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20240604	141016	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	5195580	540	3375.00	9620	9980	9620	11500	8500	10000	9621.44	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	295	-12.45	2.29	12	0.02	-773.00	4194.00	19000	20230807	-49.37	9060	20240523	6.18	14000	-31.29	20240314	9060	6.18	20240523	19000	-49.37	20230807	9060	6.18	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20240604	131012	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	5195580	540	3375.00	9620	9980	9620	11500	8500	10000	9621.44	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	295	-12.45	2.29	12	0.02	-773.00	4194.00	19000	20230807	-49.37	9060	20240523	6.18	14000	-31.29	20240314	9060	6.18	20240523	19000	-49.37	20230807	9060	6.18	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20240604	121010	57	100.00	KONEX			N	N	N	N		N	9620	-380	5	-3.80	4753060	494	3087.50	9620	9980	9620	11500	8500	10000	9621.58	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	295	-12.45	2.29	12	0.02	-773.00	4194.00	19000	20230807	-49.37	9060	20240523	6.18	14000	-31.29	20240314	9060	6.18	20240523	19000	-49.37	20230807	9060	6.18	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20240604	111007	57	100.00	KONEX			N	N	N	N		N	9980	-20	5	-0.20	48460	5	31.25	9620	9980	9620	11500	8500	10000	9692.00	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	306	-12.91	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.47	9060	20240523	10.15	14000	-28.71	20240314	9060	10.15	20240523	19000	-47.47	20230807	9060	10.15	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20240604	101010	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20240604	091009	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10253	10126	9873	9746	9493	10190	9810	15	1500	500	6200	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20240603	160958	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	158620	16	15.69	10000	10000	9620	11470	8490	9980	9913.75	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20240603	150959	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	158620	16	15.69	10000	10000	9620	11470	8490	9980	9913.75	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20240603	140958	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	138620	14	13.73	10000	10000	9620	11470	8490	9980	9901.43	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20240603	130959	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	79600	8	7.84	10000	10000	9800	11470	8490	9980	9950.00	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20240603	120958	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	30000	3	2.94	10000	10000	10000	11470	8490	9980	10000.00	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20240603	110953	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	30000	3	2.94	10000	10000	10000	11470	8490	9980	10000.00	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20240603	100947	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	30000	3	2.94	10000	10000	10000	11470	8490	9980	10000.00	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20240603	090947	57	100.00	KONEX			N	N	N	N		N	10000	20	2	0.20	20000	2	1.96	10000	10000	10000	11470	8490	9980	10000.00	0.00	0	0	10353	10166	9803	9616	9253	9985	9435	15	1490	500	6180	10	1	3062664	306	-12.94	2.38	12	0.00	-773.00	4194.00	19000	20230807	-47.37	9060	20240523	10.38	14000	-28.57	20240314	9060	10.38	20240523	19000	-47.37	20230807	9060	10.38	20240523	0.00	N	311960	500	15 억		0	N	N	0	N	00	N