KissMeData/107640/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	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36300	-2650	5	-6.80	53101916300	1438252	108.43	37900	39200	35150	50600	27300	38950	36922.78	0.26	0	10788	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3177	-15.71	19.20	12	16.43	-2310.00	1891.00	55000	20240619	-34.00	11800	20230703	207.63	55000	-34.00	20240619	17010	113.40	20240104	55000	-34.00	20240619	11800	207.63	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
3	20240628	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37200	-1750	5	-4.49	51486997050	1394158	105.11	37900	39200	35150	50600	27300	38950	36930.50	0.26	0	9368	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3256	-16.10	19.67	12	15.93	-2310.00	1891.00	55000	20240619	-32.36	11800	20230703	215.25	55000	-32.36	20240619	17010	118.69	20240104	55000	-32.36	20240619	11800	215.25	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
4	20240628	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35750	-3200	5	-8.22	43610244400	1181679	89.09	37900	39200	35150	50600	27300	38950	36905.29	0.26	0	6244	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3129	-15.48	18.91	12	13.50	-2310.00	1891.00	55000	20240619	-35.00	11800	20230703	202.97	55000	-35.00	20240619	17010	110.17	20240104	55000	-35.00	20240619	11800	202.97	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
5	20240628	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36250	-2700	5	-6.93	38846633100	1048312	79.03	37900	39200	35650	50600	27300	38950	37056.33	0.26	0	4547	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3172	-15.69	19.17	12	11.98	-2310.00	1891.00	55000	20240619	-34.09	11800	20230703	207.20	55000	-34.09	20240619	17010	113.11	20240104	55000	-34.09	20240619	11800	207.20	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
6	20240628	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36200	-2750	5	-7.06	37345214700	1007009	75.92	37900	39200	35650	50600	27300	38950	37085.25	0.26	0	4580	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3168	-15.67	19.14	12	11.51	-2310.00	1891.00	55000	20240619	-34.18	11800	20230703	206.78	55000	-34.18	20240619	17010	112.82	20240104	55000	-34.18	20240619	11800	206.78	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
7	20240628	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37250	-1700	5	-4.36	32387073750	871774	65.72	37900	39200	35650	50600	27300	38950	37150.73	0.26	0	10226	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3260	-16.13	19.70	12	9.96	-2310.00	1891.00	55000	20240619	-32.27	11800	20230703	215.68	55000	-32.27	20240619	17010	118.99	20240104	55000	-32.27	20240619	11800	215.68	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
8	20240628	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36800	-2150	5	-5.52	17334068900	473387	35.69	37900	38450	35650	50600	27300	38950	36617.02	0.26	0	14332	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3221	-15.93	19.46	12	5.41	-2310.00	1891.00	55000	20240619	-33.09	11800	20230703	211.86	55000	-33.09	20240619	17010	116.34	20240104	55000	-33.09	20240619	11800	211.86	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
9	20240628	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36650	-2300	5	-5.91	4555104750	121922	9.19	37900	38450	36600	50600	27300	38950	37360.55	0.26	0	8816	45616	42282	40616	37282	35616	41450	36450	44	11650	500	27260	50	1	8751446	3207	-15.87	19.38	12	1.39	-2310.00	1891.00	55000	20240619	-33.36	11800	20230703	210.59	55000	-33.36	20240619	17010	115.46	20240104	55000	-33.36	20240619	11800	210.59	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
10	20240627	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38950	-6300	5	-13.92	54097226750	1288913	19.88	42950	43950	38950	58800	31700	45250	41978.28	0.26	0	-320	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3409	-16.86	20.60	12	14.73	-2310.00	1891.00	55000	20240619	-29.18	11500	20230621	238.70	55000	-29.18	20240619	17010	128.98	20240104	55000	-29.18	20240619	11800	230.08	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
11	20240627	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	-4550	5	-10.06	50408298650	1195627	18.45	42950	43950	40050	58800	31700	45250	42160.49	0.26	0	-152	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3562	-17.62	21.52	12	13.66	-2310.00	1891.00	55000	20240619	-26.00	11500	20230621	253.91	55000	-26.00	20240619	17010	139.27	20240104	55000	-26.00	20240619	11800	244.92	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
12	20240627	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	-4300	5	-9.50	45010385900	1063587	16.41	42950	43950	40800	58800	31700	45250	42319.35	0.26	0	-280	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3584	-17.73	21.66	12	12.15	-2310.00	1891.00	55000	20240619	-25.55	11500	20230621	256.09	55000	-25.55	20240619	17010	140.74	20240104	55000	-25.55	20240619	11800	247.03	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
13	20240627	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41850	-3400	5	-7.51	41704880350	983509	15.17	42950	43950	40800	58800	31700	45250	42404.09	0.26	0	81	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3662	-18.12	22.13	12	11.24	-2310.00	1891.00	55000	20240619	-23.91	11500	20230621	263.91	55000	-23.91	20240619	17010	146.03	20240104	55000	-23.91	20240619	11800	254.66	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
14	20240627	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	-4300	5	-9.50	35435550650	832587	12.84	42950	43950	40800	58800	31700	45250	42560.69	0.26	0	1233	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3584	-17.73	21.66	12	9.51	-2310.00	1891.00	55000	20240619	-25.55	11500	20230621	256.09	55000	-25.55	20240619	17010	140.74	20240104	55000	-25.55	20240619	11800	247.03	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
15	20240627	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	-2600	5	-5.75	28267866850	660774	10.19	42950	43950	41700	58800	31700	45250	42779.83	0.26	0	155	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3732	-18.46	22.55	12	7.55	-2310.00	1891.00	55000	20240619	-22.45	11500	20230621	270.87	55000	-22.45	20240619	17010	150.73	20240104	55000	-22.45	20240619	11800	261.44	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
16	20240627	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42900	-2350	5	-5.19	22679513500	529722	8.17	42950	43950	41700	58800	31700	45250	42813.87	0.26	0	484	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3754	-18.57	22.69	12	6.05	-2310.00	1891.00	55000	20240619	-22.00	11500	20230621	273.04	55000	-22.00	20240619	17010	152.20	20240104	55000	-22.00	20240619	11800	263.56	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
17	20240627	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42250	-3000	5	-6.63	8194901750	192538	2.97	42950	43450	41700	58800	31700	45250	42562.15	0.26	0	7447	50850	48050	44150	41350	37450	46100	39400	44	13550	500	31670	50	1	8751446	3697	-18.29	22.34	12	2.20	-2310.00	1891.00	55000	20240619	-23.18	11500	20230621	267.39	55000	-23.18	20240619	17010	148.38	20240104	55000	-23.18	20240619	11800	258.05	20230703	0.00	N	107640	500	43 억		23011	N	N	0	N	00	N
18	20240626	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	1050	2	2.38	281302563550	6405202	112.79	45400	46950	40250	57400	30950	44200	43917.25	0.23	0	-18758	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3960	-19.59	23.93	12	73.19	-2310.00	1891.00	55000	20240619	-17.73	11000	20230620	311.36	55000	-17.73	20240619	17010	166.02	20240104	55000	-17.73	20240619	11800	283.47	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
19	20240626	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	1050	2	2.38	273286147000	6227547	109.66	45400	46950	40250	57400	30950	44200	43883.42	0.23	0	-18683	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3960	-19.59	23.93	12	71.16	-2310.00	1891.00	55000	20240619	-17.73	11000	20230620	311.36	55000	-17.73	20240619	17010	166.02	20240104	55000	-17.73	20240619	11800	283.47	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
20	20240626	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43850	-350	5	-0.79	188836437950	4371324	76.98	45400	46500	40250	57400	30950	44200	43198.84	0.23	0	-18599	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3838	-18.98	23.19	12	49.95	-2310.00	1891.00	55000	20240619	-20.27	11000	20230620	298.64	55000	-20.27	20240619	17010	157.79	20240104	55000	-20.27	20240619	11800	271.61	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
21	20240626	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	-1750	5	-3.96	163156098250	3780846	66.58	45400	46500	40250	57400	30950	44200	43153.25	0.23	0	-20259	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3715	-18.38	22.45	12	43.20	-2310.00	1891.00	55000	20240619	-22.82	11000	20230620	285.91	55000	-22.82	20240619	17010	149.56	20240104	55000	-22.82	20240619	11800	259.75	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
22	20240626	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41050	-3150	5	-7.13	146067345650	3378408	59.49	45400	46500	40250	57400	30950	44200	43235.47	0.23	0	-19522	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3592	-17.77	21.71	12	38.60	-2310.00	1891.00	55000	20240619	-25.36	11000	20230620	273.18	55000	-25.36	20240619	17010	141.33	20240104	55000	-25.36	20240619	11800	247.88	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
23	20240626	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45350	1150	2	2.60	94364617550	2201912	38.77	45400	45950	40250	57400	30950	44200	42855.58	0.23	0	-18439	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3969	-19.63	23.98	12	25.16	-2310.00	1891.00	55000	20240619	-17.55	11000	20230620	312.27	55000	-17.55	20240619	17010	166.61	20240104	55000	-17.55	20240619	11800	284.32	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
24	20240626	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	-3250	5	-7.35	60377923900	1414865	24.91	45400	45950	40250	57400	30950	44200	42673.67	0.23	0	-20012	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3584	-17.73	21.66	12	16.17	-2310.00	1891.00	55000	20240619	-25.55	11000	20230620	272.27	55000	-25.55	20240619	17010	140.74	20240104	55000	-25.55	20240619	11800	247.03	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
25	20240626	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	-2050	5	-4.64	31183963300	709406	12.49	45400	45950	41850	57400	30950	44200	43957.75	0.23	0	-13044	49600	46900	41500	38800	33400	48250	40150	44	13200	500	30940	50	1	8751446	3689	-18.25	22.29	12	8.11	-2310.00	1891.00	55000	20240619	-23.36	11000	20230620	283.18	55000	-23.36	20240619	17010	147.80	20240104	55000	-23.36	20240619	11800	257.20	20230703	0.00	N	107640	500	43 억		19905	N	N	0	N	00	N
26	20240625	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44200	10200	1	30.00	228045591200	5676321	35.27	36150	44200	36100	44200	23800	34000	40174.78	0.28	0	53953	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3868	-19.13	23.37	12	64.86	-2310.00	1891.00	55000	20240619	-19.64	11000	20230620	301.82	55000	-19.64	20240619	17010	159.85	20240104	55000	-19.64	20240619	11800	274.58	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
27	20240625	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44200	10200	1	30.00	227768457200	5670051	35.23	36150	44200	36100	44200	23800	34000	40170.49	0.28	0	56951	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3868	-19.13	23.37	12	64.79	-2310.00	1891.00	55000	20240619	-19.64	11000	20230620	301.82	55000	-19.64	20240619	17010	159.85	20240104	55000	-19.64	20240619	11800	274.58	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
28	20240625	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41850	7850	2	23.09	203508611250	5109896	31.75	36150	42700	36100	44200	23800	34000	39826.42	0.28	0	29288	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3662	-18.12	22.13	12	58.39	-2310.00	1891.00	55000	20240619	-23.91	11000	20230620	280.45	55000	-23.91	20240619	17010	146.03	20240104	55000	-23.91	20240619	11800	254.66	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
29	20240625	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40700	6700	2	19.71	165589483900	4197844	26.09	36150	42250	36100	44200	23800	34000	39446.37	0.28	0	26430	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3562	-17.62	21.52	12	47.97	-2310.00	1891.00	55000	20240619	-26.00	11000	20230620	270.00	55000	-26.00	20240619	17010	139.27	20240104	55000	-26.00	20240619	11800	244.92	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
30	20240625	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39100	5100	2	15.00	154797027900	3928015	24.41	36150	42250	36100	44200	23800	34000	39408.52	0.28	0	17829	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3422	-16.93	20.68	12	44.88	-2310.00	1891.00	55000	20240619	-28.91	11000	20230620	255.45	55000	-28.91	20240619	17010	129.86	20240104	55000	-28.91	20240619	11800	231.36	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
31	20240625	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40400	6400	2	18.82	142955447200	3631475	22.57	36150	42250	36100	44200	23800	34000	39365.73	0.28	0	11377	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3536	-17.49	21.36	12	41.50	-2310.00	1891.00	55000	20240619	-26.55	11000	20230620	267.27	55000	-26.55	20240619	17010	137.51	20240104	55000	-26.55	20240619	11800	242.37	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
32	20240625	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40800	6800	2	20.00	122552182250	3125953	19.42	36150	42250	36100	44200	23800	34000	39204.81	0.28	0	5698	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3571	-17.66	21.58	12	35.72	-2310.00	1891.00	55000	20240619	-25.82	11000	20230620	270.91	55000	-25.82	20240619	17010	139.86	20240104	55000	-25.82	20240619	11800	245.76	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
33	20240625	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37450	3450	2	10.15	22425589600	599332	3.72	36150	39300	36100	44200	23800	34000	37417.87	0.28	0	514	58433	46216	39783	27566	21133	43000	24350	44	10200	500	23800	50	1	8751446	3277	-16.21	19.80	12	6.85	-2310.00	1891.00	55000	20240619	-31.91	11000	20230620	240.45	55000	-31.91	20240619	17010	120.16	20240104	55000	-31.91	20240619	11800	217.37	20230703	0.00	N	107640	500	43 억		24300	N	N	0	N	00	N
34	20240624	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34000	4000	2	13.33	714208011050	15931203	591578.25	45550	52000	33350	120000	18000	30000	44845.35	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	2975	-14.72	17.98	12	182.04	-2310.00	1891.00	55000	20240619	-38.18	11000	20230620	209.09	55000	-38.18	20240619	17010	99.88	20240104	55000	-38.18	20240619	11800	188.14	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
35	20240624	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36450	6450	2	21.50	694024641500	15356247	570228.25	45550	52000	36150	120000	18000	30000	45194.94	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	3190	-15.78	19.28	12	175.47	-2310.00	1891.00	55000	20240619	-33.73	11000	20230620	231.36	55000	-33.73	20240619	17010	114.29	20240104	55000	-33.73	20240619	11800	208.90	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
36	20240624	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43650	13650	2	45.50	636255586100	13927461	517172.72	45550	52000	38150	120000	18000	30000	45683.53	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	3820	-18.90	23.08	12	159.14	-2310.00	1891.00	55000	20240619	-20.64	11000	20230620	296.82	55000	-20.64	20240619	17010	156.61	20240104	55000	-20.64	20240619	11800	269.92	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
37	20240624	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46000	16000	2	53.33	587541214700	12857255	477432.44	45550	52000	38150	120000	18000	30000	45697.25	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	4026	-19.91	24.33	12	146.92	-2310.00	1891.00	55000	20240619	-16.36	11000	20230620	318.18	55000	-16.36	20240619	17010	170.43	20240104	55000	-16.36	20240619	11800	289.83	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
38	20240624	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	15250	2	50.83	528806322400	11543796	428659.31	45550	52000	38150	120000	18000	30000	45808.70	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	3960	-19.59	23.93	12	131.91	-2310.00	1891.00	55000	20240619	-17.73	11000	20230620	311.36	55000	-17.73	20240619	17010	166.02	20240104	55000	-17.73	20240619	11800	283.47	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
39	20240624	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50400	20400	2	68.00	374038959650	8370279	310816.16	45550	50500	38150	120000	18000	30000	44686.56	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	100	1	8751446	4411	-21.82	26.65	12	95.64	-2310.00	1891.00	55000	20240619	-8.36	11000	20230620	358.18	55000	-8.36	20240619	17010	196.30	20240104	55000	-8.36	20240619	11800	327.12	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
40	20240624	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	10950	2	36.50	202086436150	4668898	173371.62	45550	47500	38150	120000	18000	30000	43283.54	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	3584	-17.73	21.66	12	53.35	-2310.00	1891.00	55000	20240619	-25.55	11000	20230620	272.27	55000	-25.55	20240619	17010	140.74	20240104	55000	-25.55	20240619	11800	247.03	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
41	20240624	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	13700	2	45.67	72562848600	1619770	60147.42	45550	47500	41250	120000	18000	30000	44798.24	0.00	102	0	59000	57000	53000	51000	47000	58000	52000	44	0	500	21000	50	1	8751446	3824	-18.92	23.11	12	18.51	-2310.00	1891.00	55000	20240619	-20.55	11000	20230620	297.27	55000	-20.55	20240619	17010	156.91	20240104	55000	-20.55	20240619	11800	270.34	20230703	0.00	N	107640	500	43 억		102	N	N	0	N	00	N
42	20240621	160739	57	100.00	KONEX	신고가		N	N	N	N		N	55000	3500	2	6.80	142683450	2693	28.97	49000	55000	49000	59200	43800	51500	52977.83	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3915	-23.81	29.09	12	0.04	-2310.00	1891.00	55000	20240619	0.00	11000	20230620	400.00	55000	0.00	20240619	17010	223.34	20240104	55000	0.00	20240619	11500	378.26	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20240621	150738	57	100.00	KONEX			N	N	N	N		N	53500	2000	2	3.88	89480050	1712	18.42	49000	54000	49000	59200	43800	51500	52266.38	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3808	-23.16	28.29	12	0.02	-2310.00	1891.00	55000	20240619	-2.73	11000	20230620	386.36	55000	-2.73	20240619	17010	214.52	20240104	55000	-2.73	20240619	11500	365.22	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20240621	140738	57	100.00	KONEX			N	N	N	N		N	52900	1400	2	2.72	65322450	1261	13.57	49000	52900	49000	59200	43800	51500	51802.10	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3765	-22.90	27.97	12	0.02	-2310.00	1891.00	55000	20240619	-3.82	11000	20230620	380.91	55000	-3.82	20240619	17010	210.99	20240104	55000	-3.82	20240619	11500	360.00	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20240621	130740	57	100.00	KONEX			N	N	N	N		N	52500	1000	2	1.94	46406350	898	9.66	49000	52500	49000	59200	43800	51500	51677.45	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3737	-22.73	27.76	12	0.01	-2310.00	1891.00	55000	20240619	-4.55	11000	20230620	377.27	55000	-4.55	20240619	17010	208.64	20240104	55000	-4.55	20240619	11500	356.52	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20240621	120743	57	100.00	KONEX			N	N	N	N		N	51600	100	2	0.19	16567650	322	3.46	49000	51900	49000	59200	43800	51500	51452.33	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3673	-22.34	27.29	12	0.00	-2310.00	1891.00	55000	20240619	-6.18	11000	20230620	369.09	55000	-6.18	20240619	17010	203.35	20240104	55000	-6.18	20240619	11500	348.70	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20240621	110739	57	100.00	KONEX			N	N	N	N		N	51600	100	2	0.19	14927850	290	3.12	49000	51900	49000	59200	43800	51500	51475.34	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3673	-22.34	27.29	12	0.00	-2310.00	1891.00	55000	20240619	-6.18	11000	20230620	369.09	55000	-6.18	20240619	17010	203.35	20240104	55000	-6.18	20240619	11500	348.70	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20240621	100737	57	100.00	KONEX			N	N	N	N		N	51800	300	2	0.58	6304950	123	1.32	49000	51900	49000	59200	43800	51500	51259.76	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3687	-22.42	27.39	12	0.00	-2310.00	1891.00	55000	20240619	-5.82	11000	20230620	370.91	55000	-5.82	20240619	17010	204.53	20240104	55000	-5.82	20240619	11500	350.43	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20240621	090742	57	100.00	KONEX			N	N	N	N		N	51900	400	2	0.78	789800	16	0.17	49000	51900	49000	59200	43800	51500	49362.50	0.00	0	0	56700	54100	51100	48500	45500	55400	49800	36	7700	500	32960	100	1	7118113	3694	-22.47	27.45	12	0.00	-2310.00	1891.00	55000	20240619	-5.64	11000	20230620	371.82	55000	-5.64	20240619	17010	205.11	20240104	55000	-5.64	20240619	11500	351.30	20230621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20240620	160735	57	100.00	KONEX			N	N	N	N		N	51500	-1900	5	-3.56	464240900	9295	266.49	50600	53700	48100	61400	45400	53400	49945.23	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3666	-22.29	27.23	12	0.13	-2310.00	1891.00	55000	20240619	-6.36	11000	20230620	368.18	55000	-6.36	20240619	17010	202.76	20240104	55000	-6.36	20240619	11000	368.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20240620	150736	57	100.00	KONEX			N	N	N	N		N	51400	-2000	5	-3.75	445973800	8940	256.31	50600	53700	48100	61400	45400	53400	49885.21	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3659	-22.25	27.18	12	0.13	-2310.00	1891.00	55000	20240619	-6.55	11000	20230620	367.27	55000	-6.55	20240619	17010	202.18	20240104	55000	-6.55	20240619	11000	367.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20240620	140737	57	100.00	KONEX			N	N	N	N		N	51500	-1900	5	-3.56	408319550	8207	235.29	50600	53700	48100	61400	45400	53400	49752.60	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3666	-22.29	27.23	12	0.12	-2310.00	1891.00	55000	20240619	-6.36	11000	20230620	368.18	55000	-6.36	20240619	17010	202.76	20240104	55000	-6.36	20240619	11000	368.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20240620	130737	57	100.00	KONEX			N	N	N	N		N	50200	-3200	5	-5.99	400020800	8043	230.59	50600	53700	48100	61400	45400	53400	49735.27	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3573	-21.73	26.55	12	0.11	-2310.00	1891.00	55000	20240619	-8.73	11000	20230620	356.36	55000	-8.73	20240619	17010	195.12	20240104	55000	-8.73	20240619	11000	356.36	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20240620	120736	57	100.00	KONEX			N	N	N	N		N	49250	-4150	5	-7.77	303849250	6101	174.91	50600	53700	48100	61400	45400	53400	49803.19	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	50	1	7118113	3506	-21.32	26.04	12	0.09	-2310.00	1891.00	55000	20240619	-10.45	11000	20230620	347.73	55000	-10.45	20240619	17010	189.54	20240104	55000	-10.45	20240619	11000	347.73	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20240620	110738	57	100.00	KONEX			N	N	N	N		N	49750	-3650	5	-6.84	177994700	3523	101.00	50600	53700	49400	61400	45400	53400	50523.62	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	50	1	7118113	3541	-21.54	26.31	12	0.05	-2310.00	1891.00	55000	20240619	-9.55	11000	20230620	352.27	55000	-9.55	20240619	17010	192.48	20240104	55000	-9.55	20240619	11000	352.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20240620	100736	57	100.00	KONEX			N	N	N	N		N	50400	-3000	5	-5.62	92209900	1807	51.81	50600	53700	50400	61400	45400	53400	51029.28	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3588	-21.82	26.65	12	0.03	-2310.00	1891.00	55000	20240619	-8.36	11000	20230620	358.18	55000	-8.36	20240619	17010	196.30	20240104	55000	-8.36	20240619	11000	358.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20240620	090744	57	100.00	KONEX			N	N	N	N		N	53400	0	3	0.00	31581000	623	17.86	50600	53700	50600	61400	45400	53400	50691.81	0.00	0	0	57666	55532	52866	50732	48066	56600	51800	36	8000	500	34170	100	1	7118113	3801	-23.12	28.24	12	0.01	-2310.00	1891.00	55000	20240619	-2.91	11000	20230620	385.45	55000	-2.91	20240619	17010	213.93	20240104	55000	-2.91	20240619	11000	385.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20240619	160734	57	100.00	KONEX	신고가		N	N	N	N		N	53400	2200	2	4.30	185255800	3488	79.82	51900	55000	50200	58800	43600	51200	53112.33	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3801	-23.12	28.24	12	0.05	-2310.00	1891.00	55000	20240619	-2.91	11000	20230620	385.45	55000	-2.91	20240619	17010	213.93	20240104	55000	-2.91	20240619	11000	385.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20240619	150732	57	100.00	KONEX	신고가		N	N	N	N		N	53400	2200	2	4.30	183814000	3461	79.20	51900	55000	50200	58800	43600	51200	53110.08	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3801	-23.12	28.24	12	0.05	-2310.00	1891.00	55000	20240619	-2.91	11000	20230620	385.45	55000	-2.91	20240619	17010	213.93	20240104	55000	-2.91	20240619	11000	385.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20240619	140739	57	100.00	KONEX	신고가		N	N	N	N		N	52500	1300	2	2.54	166423100	3132	71.67	51900	55000	50200	58800	43600	51200	53136.37	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3737	-22.73	27.76	12	0.04	-2310.00	1891.00	55000	20240619	-4.55	11000	20230620	377.27	55000	-4.55	20240619	17010	208.64	20240104	55000	-4.55	20240619	11000	377.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20240619	130730	57	100.00	KONEX	신고가		N	N	N	N		N	53600	2400	2	4.69	158700700	2985	68.31	51900	55000	50200	58800	43600	51200	53166.06	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3815	-23.20	28.34	12	0.04	-2310.00	1891.00	55000	20240619	-2.55	11000	20230620	387.27	55000	-2.55	20240619	17010	215.11	20240104	55000	-2.55	20240619	11000	387.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20240619	120733	57	100.00	KONEX	신고가		N	N	N	N		N	54000	2800	2	5.47	136154800	2550	58.35	51900	55000	50200	58800	43600	51200	53394.04	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3844	-23.38	28.56	12	0.04	-2310.00	1891.00	55000	20240619	-1.82	11000	20230620	390.91	55000	-1.82	20240619	17010	217.46	20240104	55000	-1.82	20240619	11000	390.91	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20240619	110734	57	100.00	KONEX	신고가		N	N	N	N		N	52500	1300	2	2.54	57119600	1087	24.87	51900	55000	50200	58800	43600	51200	52547.93	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3737	-22.73	27.76	12	0.02	-2310.00	1891.00	55000	20240619	-4.55	11000	20230620	377.27	55000	-4.55	20240619	17010	208.64	20240104	55000	-4.55	20240619	11000	377.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20240619	100734	57	100.00	KONEX	신고가		N	N	N	N		N	52000	800	2	1.56	50556300	962	22.01	51900	55000	50200	58800	43600	51200	52553.33	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3701	-22.51	27.50	12	0.01	-2310.00	1891.00	55000	20240619	-5.45	11000	20230620	372.73	55000	-5.45	20240619	17010	205.70	20240104	55000	-5.45	20240619	11000	372.73	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20240619	090742	57	100.00	KONEX			N	N	N	N		N	51800	600	2	1.17	7562600	146	3.34	51900	52000	50200	58800	43600	51200	51798.63	0.00	0	0	52666	51932	50666	49932	48666	52300	50300	36	7600	500	32760	100	1	7118113	3687	-22.42	27.39	12	0.00	-2310.00	1891.00	52500	20240611	-1.33	11000	20230620	370.91	52500	-1.33	20240611	17010	204.53	20240104	52500	-1.33	20240611	11000	370.91	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20240618	160728	57	100.00	KONEX			N	N	N	N		N	51200	1000	2	1.99	220795100	4370	98.03	50400	51400	49400	57700	42700	50200	50525.19	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3644	-22.16	27.08	12	0.06	-2310.00	1891.00	52500	20240611	-2.48	11000	20230620	365.45	52500	-2.48	20240611	17010	201.00	20240104	52500	-2.48	20240611	11000	365.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20240618	150728	57	100.00	KONEX			N	N	N	N		N	51300	1100	2	2.19	217501700	4305	96.57	50400	51400	49400	57700	42700	50200	50523.04	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3652	-22.21	27.13	12	0.06	-2310.00	1891.00	52500	20240611	-2.29	11000	20230620	366.36	52500	-2.29	20240611	17010	201.59	20240104	52500	-2.29	20240611	11000	366.36	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20240618	140730	57	100.00	KONEX			N	N	N	N		N	50400	200	2	0.40	201540100	3990	89.50	50400	51400	49400	57700	42700	50200	50511.30	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3588	-21.82	26.65	12	0.06	-2310.00	1891.00	52500	20240611	-4.00	11000	20230620	358.18	52500	-4.00	20240611	17010	196.30	20240104	52500	-4.00	20240611	11000	358.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20240618	130733	57	100.00	KONEX			N	N	N	N		N	51400	1200	2	2.39	197433000	3909	87.69	50400	51400	49400	57700	42700	50200	50507.29	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3659	-22.25	27.18	12	0.05	-2310.00	1891.00	52500	20240611	-2.10	11000	20230620	367.27	52500	-2.10	20240611	17010	202.18	20240104	52500	-2.10	20240611	11000	367.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20240618	120734	57	100.00	KONEX			N	N	N	N		N	51000	800	2	1.59	179686800	3561	79.88	50400	51000	49400	57700	42700	50200	50459.65	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3630	-22.08	26.97	12	0.05	-2310.00	1891.00	52500	20240611	-2.86	11000	20230620	363.64	52500	-2.86	20240611	17010	199.82	20240104	52500	-2.86	20240611	11000	363.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20240618	110730	57	100.00	KONEX			N	N	N	N		N	50100	-100	5	-0.20	172810300	3426	76.85	50400	50900	49400	57700	42700	50200	50440.83	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3566	-21.69	26.49	12	0.05	-2310.00	1891.00	52500	20240611	-4.57	11000	20230620	355.45	52500	-4.57	20240611	17010	194.53	20240104	52500	-4.57	20240611	11000	355.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20240618	100730	57	100.00	KONEX			N	N	N	N		N	50900	700	2	1.39	147899900	2930	65.72	50400	50900	49400	57700	42700	50200	50477.78	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3623	-22.03	26.92	12	0.04	-2310.00	1891.00	52500	20240611	-3.05	11000	20230620	362.73	52500	-3.05	20240611	17010	199.24	20240104	52500	-3.05	20240611	11000	362.73	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20240618	090737	57	100.00	KONEX			N	N	N	N		N	50400	200	2	0.40	12146400	241	5.41	50400	50400	50400	57700	42700	50200	50400.00	0.00	0	0	51733	50966	49733	48966	47733	51200	49200	36	7500	500	32120	100	1	7118113	3588	-21.82	26.65	12	0.00	-2310.00	1891.00	52500	20240611	-4.00	11000	20230620	358.18	52500	-4.00	20240611	17010	196.30	20240104	52500	-4.00	20240611	11000	358.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20240617	160725	57	100.00	KONEX			N	N	N	N		N	50200	200	2	0.40	223040050	4458	200.45	50200	50500	48500	57500	42500	50000	50031.42	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3573	-21.73	26.55	12	0.06	-2310.00	1891.00	52500	20240611	-4.38	10990	20230609	356.78	52500	-4.38	20240611	17010	195.12	20240104	52500	-4.38	20240611	11000	356.36	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20240617	150730	57	100.00	KONEX			N	N	N	N		N	50300	300	2	0.60	217708350	4352	195.68	50200	50500	48500	57500	42500	50000	50024.90	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3580	-21.77	26.60	12	0.06	-2310.00	1891.00	52500	20240611	-4.19	10990	20230609	357.69	52500	-4.19	20240611	17010	195.71	20240104	52500	-4.19	20240611	11000	357.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20240617	140723	57	100.00	KONEX			N	N	N	N		N	50000	0	3	0.00	149066250	2985	134.22	50200	50500	48500	57500	42500	50000	49938.44	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3559	-21.65	26.44	12	0.04	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20240617	130722	57	100.00	KONEX			N	N	N	N		N	49050	-950	5	-1.90	134419100	2691	121.00	50200	50500	48500	57500	42500	50000	49951.36	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	50	1	7118113	3491	-21.23	25.94	12	0.04	-2310.00	1891.00	52500	20240611	-6.57	10990	20230609	346.31	52500	-6.57	20240611	17010	188.36	20240104	52500	-6.57	20240611	11000	345.91	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20240617	120724	57	100.00	KONEX			N	N	N	N		N	50400	400	2	0.80	89206950	1789	80.44	50200	50500	48500	57500	42500	50000	49864.14	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3588	-21.82	26.65	12	0.03	-2310.00	1891.00	52500	20240611	-4.00	10990	20230609	358.60	52500	-4.00	20240611	17010	196.30	20240104	52500	-4.00	20240611	11000	358.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20240617	110717	57	100.00	KONEX			N	N	N	N		N	50100	100	2	0.20	73731750	1482	66.64	50200	50200	48500	57500	42500	50000	49751.52	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3566	-21.69	26.49	12	0.02	-2310.00	1891.00	52500	20240611	-4.57	10990	20230609	355.87	52500	-4.57	20240611	17010	194.53	20240104	52500	-4.57	20240611	11000	355.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20240617	100718	57	100.00	KONEX			N	N	N	N		N	50000	0	3	0.00	43071700	868	39.03	50200	50200	48500	57500	42500	50000	49621.77	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3559	-21.65	26.44	12	0.01	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20240617	090723	57	100.00	KONEX			N	N	N	N		N	50000	0	3	0.00	4854100	97	4.36	50200	50200	50000	57500	42500	50000	50042.27	0.00	0	0	51300	50650	49350	48700	47400	50975	49025	36	7500	500	32000	100	1	7118113	3559	-21.65	26.44	12	0.00	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20240614	160619	57	100.00	KONEX			N	N	N	N		N	50000	0	3	0.00	109916950	2224	98.45	50000	50000	48050	57500	42500	50000	49423.09	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	100	1	7118113	3559	-21.65	26.44	12	0.03	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20240614	150622	57	100.00	KONEX			N	N	N	N		N	49500	-500	5	-1.00	103718500	2099	92.92	50000	50000	48050	57500	42500	50000	49413.29	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3523	-21.43	26.18	12	0.03	-2310.00	1891.00	52500	20240611	-5.71	10990	20230609	350.41	52500	-5.71	20240611	17010	191.01	20240104	52500	-5.71	20240611	11000	350.00	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20240614	140620	57	100.00	KONEX			N	N	N	N		N	49900	-100	5	-0.20	98218900	1988	88.00	50000	50000	48050	57500	42500	50000	49405.89	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3552	-21.60	26.39	12	0.03	-2310.00	1891.00	52500	20240611	-4.95	10990	20230609	354.05	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20240614	130620	57	100.00	KONEX			N	N	N	N		N	49900	-100	5	-0.20	69400850	1408	62.33	50000	50000	48050	57500	42500	50000	49290.38	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3552	-21.60	26.39	12	0.02	-2310.00	1891.00	52500	20240611	-4.95	10990	20230609	354.05	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20240614	120626	57	100.00	KONEX			N	N	N	N		N	49900	-100	5	-0.20	69101450	1402	62.06	50000	50000	48050	57500	42500	50000	49287.77	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3552	-21.60	26.39	12	0.02	-2310.00	1891.00	52500	20240611	-4.95	10990	20230609	354.05	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20240614	110711	57	100.00	KONEX			N	N	N	N		N	50000	0	3	0.00	67754050	1375	60.87	50000	50000	48050	57500	42500	50000	49275.67	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	100	1	7118113	3559	-21.65	26.44	12	0.02	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20240614	100708	57	100.00	KONEX			N	N	N	N		N	49900	-100	5	-0.20	29183800	595	26.34	50000	50000	48050	57500	42500	50000	49048.40	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3552	-21.60	26.39	12	0.01	-2310.00	1891.00	52500	20240611	-4.95	10990	20230609	354.05	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20240614	090713	57	100.00	KONEX			N	N	N	N		N	49950	-50	5	-0.10	749650	15	0.66	50000	50000	49950	57500	42500	50000	49976.67	0.00	0	0	51800	50900	50000	49100	48200	50450	48650	36	7500	500	32000	50	1	7118113	3555	-21.62	26.41	12	0.00	-2310.00	1891.00	52500	20240611	-4.86	10990	20230609	354.50	52500	-4.86	20240611	17010	193.65	20240104	52500	-4.86	20240611	11000	354.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20240613	160702	57	100.00	KONEX			N	N	N	N		N	50000	100	2	0.20	112854150	2259	45.23	50800	50900	49100	57300	42450	49900	49957.57	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	100	1	7118113	3559	-21.65	26.44	12	0.03	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20240613	150716	57	100.00	KONEX			N	N	N	N		N	49950	50	2	0.10	79025400	1581	31.66	50800	50900	49100	57300	42450	49900	49984.44	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	50	1	7118113	3555	-21.62	26.41	12	0.02	-2310.00	1891.00	52500	20240611	-4.86	10990	20230609	354.50	52500	-4.86	20240611	17010	193.65	20240104	52500	-4.86	20240611	11000	354.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20240613	140708	57	100.00	KONEX			N	N	N	N		N	49900	0	3	0.00	62116600	1242	24.87	50800	50900	49100	57300	42450	49900	50013.37	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	50	1	7118113	3552	-21.60	26.39	12	0.02	-2310.00	1891.00	52500	20240611	-4.95	10990	20230609	354.05	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20240613	130707	57	100.00	KONEX			N	N	N	N		N	49950	50	2	0.10	46546050	930	18.62	50800	50900	49100	57300	42450	49900	50049.52	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	50	1	7118113	3555	-21.62	26.41	12	0.01	-2310.00	1891.00	52500	20240611	-4.86	10990	20230609	354.50	52500	-4.86	20240611	17010	193.65	20240104	52500	-4.86	20240611	11000	354.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20240613	120709	57	100.00	KONEX			N	N	N	N		N	50000	100	2	0.20	45500900	909	18.20	50800	50900	49100	57300	42450	49900	50056.00	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	100	1	7118113	3559	-21.65	26.44	12	0.01	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20240613	110703	57	100.00	KONEX			N	N	N	N		N	50000	100	2	0.20	43554100	870	17.42	50800	50900	49100	57300	42450	49900	50062.18	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	100	1	7118113	3559	-21.65	26.44	12	0.01	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20240613	100702	57	100.00	KONEX			N	N	N	N		N	50000	100	2	0.20	34595650	690	13.82	50800	50900	49500	57300	42450	49900	50138.62	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	100	1	7118113	3559	-21.65	26.44	12	0.01	-2310.00	1891.00	52500	20240611	-4.76	10990	20230609	354.96	52500	-4.76	20240611	17010	193.94	20240104	52500	-4.76	20240611	11000	354.55	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20240613	090712	57	100.00	KONEX			N	N	N	N		N	49950	50	2	0.10	19378100	385	7.71	50800	50900	49950	57300	42450	49900	50332.73	0.00	0	0	53233	51566	50233	48566	47233	50900	47900	36	7400	500	31930	50	1	7118113	3555	-21.62	26.41	12	0.01	-2310.00	1891.00	52500	20240611	-4.86	10990	20230609	354.50	52500	-4.86	20240611	17010	193.65	20240104	52500	-4.86	20240611	11000	354.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20240612	160657	57	100.00	KONEX			N	N	N	N		N	49900	950	2	1.94	246807050	4994	110.05	51900	51900	48900	56200	41650	48950	49420.71	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3552	-21.60	26.39	12	0.07	-2310.00	1891.00	52500	20240611	-4.95	10510	20230605	374.79	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20240612	150707	57	100.00	KONEX			N	N	N	N		N	49900	950	2	1.94	244910850	4956	109.21	51900	51900	48900	56200	41650	48950	49417.04	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3552	-21.60	26.39	12	0.07	-2310.00	1891.00	52500	20240611	-4.95	10510	20230605	374.79	52500	-4.95	20240611	17010	193.36	20240104	52500	-4.95	20240611	11000	353.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20240612	140701	57	100.00	KONEX			N	N	N	N		N	49850	900	2	1.84	240369950	4865	107.21	51900	51900	48900	56200	41650	48950	49408.01	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3548	-21.58	26.36	12	0.07	-2310.00	1891.00	52500	20240611	-5.05	10510	20230605	374.31	52500	-5.05	20240611	17010	193.06	20240104	52500	-5.05	20240611	11000	353.18	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20240612	130703	57	100.00	KONEX			N	N	N	N		N	49800	850	2	1.74	223316200	4522	99.65	51900	51900	48900	56200	41650	48950	49384.39	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3545	-21.56	26.34	12	0.06	-2310.00	1891.00	52500	20240611	-5.14	10510	20230605	373.83	52500	-5.14	20240611	17010	192.77	20240104	52500	-5.14	20240611	11000	352.73	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20240612	120659	57	100.00	KONEX			N	N	N	N		N	49950	1000	2	2.04	210694950	4265	93.98	51900	51900	48900	56200	41650	48950	49400.93	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3555	-21.62	26.41	12	0.06	-2310.00	1891.00	52500	20240611	-4.86	10510	20230605	375.26	52500	-4.86	20240611	17010	193.65	20240104	52500	-4.86	20240611	11000	354.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20240612	110659	57	100.00	KONEX			N	N	N	N		N	49500	550	2	1.12	207267450	4196	92.46	51900	51900	48900	56200	41650	48950	49396.44	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3523	-21.43	26.18	12	0.06	-2310.00	1891.00	52500	20240611	-5.71	10510	20230605	370.98	52500	-5.71	20240611	17010	191.01	20240104	52500	-5.71	20240611	11000	350.00	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20240612	100701	57	100.00	KONEX			N	N	N	N		N	49500	550	2	1.12	68913350	1380	30.41	51900	51900	49050	56200	41650	48950	49937.21	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	50	1	7118113	3523	-21.43	26.18	12	0.02	-2310.00	1891.00	52500	20240611	-5.71	10510	20230605	370.98	52500	-5.71	20240611	17010	191.01	20240104	52500	-5.71	20240611	11000	350.00	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20240612	090701	57	100.00	KONEX			N	N	N	N		N	51300	2350	2	4.80	14590700	282	6.21	51900	51900	51200	56200	41650	48950	51740.07	0.00	0	0	54650	51800	49650	46800	44650	50725	45725	36	7250	500	31320	100	1	7118113	3652	-22.21	27.13	12	0.00	-2310.00	1891.00	52500	20240611	-2.29	10510	20230605	388.11	52500	-2.29	20240611	17010	201.59	20240104	52500	-2.29	20240611	11000	366.36	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20240610	160654	57	100.00	KONEX	신고가		N	N	N	N		N	48000	3000	2	6.67	276007400	5714	125.06	47500	49750	46800	51700	38250	45000	48303.71	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3417	-20.78	25.38	12	0.08	-2310.00	1891.00	49750	20240610	-3.52	10040	20230601	378.09	49750	-3.52	20240610	17010	182.19	20240104	49750	-3.52	20240610	11000	336.36	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20240610	150701	57	100.00	KONEX	신고가		N	N	N	N		N	48250	3250	2	7.22	274753400	5688	124.49	47500	49750	46800	51700	38250	45000	48304.04	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3434	-20.89	25.52	12	0.08	-2310.00	1891.00	49750	20240610	-3.02	10040	20230601	380.58	49750	-3.02	20240610	17010	183.66	20240104	49750	-3.02	20240610	11000	338.64	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20240610	140657	57	100.00	KONEX	신고가		N	N	N	N		N	48300	3300	2	7.33	245863800	5082	111.23	47500	49750	46800	51700	38250	45000	48379.34	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3438	-20.91	25.54	12	0.07	-2310.00	1891.00	49750	20240610	-2.91	10040	20230601	381.08	49750	-2.91	20240610	17010	183.95	20240104	49750	-2.91	20240610	11000	339.09	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20240610	130654	57	100.00	KONEX	신고가		N	N	N	N		N	47300	2300	2	5.11	231404850	4782	104.66	47500	49750	46800	51700	38250	45000	48390.81	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3367	-20.48	25.01	12	0.07	-2310.00	1891.00	49750	20240610	-4.92	10040	20230601	371.12	49750	-4.92	20240610	17010	178.07	20240104	49750	-4.92	20240610	11000	330.00	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20240610	120655	57	100.00	KONEX	신고가		N	N	N	N		N	46800	1800	2	4.00	229635400	4745	103.85	47500	49750	46800	51700	38250	45000	48395.24	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3331	-20.26	24.75	12	0.07	-2310.00	1891.00	49750	20240610	-5.93	10040	20230601	366.14	49750	-5.93	20240610	17010	175.13	20240104	49750	-5.93	20240610	11000	325.45	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20240610	110659	57	100.00	KONEX	신고가		N	N	N	N		N	48100	3100	2	6.89	202378550	4170	91.27	47500	49750	47500	51700	38250	45000	48532.03	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3424	-20.82	25.44	12	0.06	-2310.00	1891.00	49750	20240610	-3.32	10040	20230601	379.08	49750	-3.32	20240610	17010	182.77	20240104	49750	-3.32	20240610	11000	337.27	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20240610	100655	57	100.00	KONEX	신고가		N	N	N	N		N	48500	3500	2	7.78	174810800	3600	78.79	47500	49750	47500	51700	38250	45000	48558.56	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3452	-21.00	25.65	12	0.05	-2310.00	1891.00	49750	20240610	-2.51	10040	20230601	383.07	49750	-2.51	20240610	17010	185.13	20240104	49750	-2.51	20240610	11000	340.91	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20240610	090701	57	100.00	KONEX	신고가		N	N	N	N		N	48050	3050	2	6.78	31625100	656	14.36	47500	48500	47500	51700	38250	45000	48208.99	0.00	0	0	50866	47932	45066	42132	39266	49400	43600	36	6700	500	28800	50	1	7118113	3420	-20.80	25.41	12	0.01	-2310.00	1891.00	48500	20240610	-0.93	10040	20230601	378.59	48500	-0.93	20240610	17010	182.48	20240104	48500	-0.93	20240610	11000	336.82	20230620	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20240607	160719	57	100.00	KONEX	신고가		N	N	N	N		N	45000	1000	2	2.27	204686750	4569	143.50	44000	48000	42200	50600	37400	44000	44799.03	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3203	-19.48	23.80	12	0.06	-2310.00	1891.00	48000	20240607	-6.25	10040	20230601	348.21	48000	-6.25	20240607	17010	164.55	20240104	48000	-6.25	20240607	10990	309.46	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20240607	150725	57	100.00	KONEX	신고가		N	N	N	N		N	45000	1000	2	2.27	203336750	4539	142.56	44000	48000	42200	50600	37400	44000	44797.70	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3203	-19.48	23.80	12	0.06	-2310.00	1891.00	48000	20240607	-6.25	10040	20230601	348.21	48000	-6.25	20240607	17010	164.55	20240104	48000	-6.25	20240607	10990	309.46	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20240607	140719	57	100.00	KONEX	신고가		N	N	N	N		N	44950	950	2	2.16	180264800	4024	126.38	44000	48000	42200	50600	37400	44000	44797.42	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3200	-19.46	23.77	12	0.06	-2310.00	1891.00	48000	20240607	-6.35	10040	20230601	347.71	48000	-6.35	20240607	17010	164.26	20240104	48000	-6.35	20240607	10990	309.01	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20240607	130714	57	100.00	KONEX	신고가		N	N	N	N		N	44900	900	2	2.05	139507550	3103	97.46	44000	48000	42200	50600	37400	44000	44958.93	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3196	-19.44	23.74	12	0.04	-2310.00	1891.00	48000	20240607	-6.46	10040	20230601	347.21	48000	-6.46	20240607	17010	163.96	20240104	48000	-6.46	20240607	10990	308.55	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20240607	120720	57	100.00	KONEX	신고가		N	N	N	N		N	47000	3000	2	6.82	90138150	1982	62.25	44000	48000	43500	50600	37400	44000	45478.38	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3346	-20.35	24.85	12	0.03	-2310.00	1891.00	48000	20240607	-2.08	10040	20230601	368.13	48000	-2.08	20240607	17010	176.31	20240104	48000	-2.08	20240607	10990	327.66	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20240607	110712	57	100.00	KONEX			N	N	N	N		N	46150	2150	2	4.89	70443250	1565	49.15	44000	46150	43500	50600	37400	44000	45011.66	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3285	-19.98	24.41	12	0.02	-2310.00	1891.00	46800	20240529	-1.39	10040	20230601	359.66	46800	-1.39	20240529	17010	171.31	20240104	46800	-1.39	20240529	10990	319.93	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20240607	100720	57	100.00	KONEX			N	N	N	N		N	45000	1000	2	2.27	38201050	862	27.07	44000	45000	43500	50600	37400	44000	44316.76	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3203	-19.48	23.80	12	0.01	-2310.00	1891.00	46800	20240529	-3.85	10040	20230601	348.21	46800	-3.85	20240529	17010	164.55	20240104	46800	-3.85	20240529	10990	309.46	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20240607	090718	57	100.00	KONEX			N	N	N	N		N	44000	0	3	0.00	11440000	260	8.17	44000	44000	44000	50600	37400	44000	44000.00	0.00	0	0	46266	45132	43066	41932	39866	45700	42500	36	6600	500	28160	50	1	7118113	3132	-19.05	23.27	12	0.00	-2310.00	1891.00	46800	20240529	-5.98	10040	20230601	338.25	46800	-5.98	20240529	17010	158.67	20240104	46800	-5.98	20240529	10990	300.36	20230609	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20240605	160716	57	100.00	KONEX			N	N	N	N		N	44000	100	2	0.23	138744850	3184	61.55	43900	44200	41000	50400	37350	43900	43575.64	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3132	-19.05	23.27	12	0.04	-2310.00	1891.00	46800	20240529	-5.98	10040	20230601	338.25	46800	-5.98	20240529	17010	158.67	20240104	46800	-5.98	20240529	10510	318.65	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20240605	150713	57	100.00	KONEX			N	N	N	N		N	44000	100	2	0.23	138304850	3174	61.36	43900	44200	41000	50400	37350	43900	43574.31	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3132	-19.05	23.27	12	0.04	-2310.00	1891.00	46800	20240529	-5.98	10040	20230601	338.25	46800	-5.98	20240529	17010	158.67	20240104	46800	-5.98	20240529	10510	318.65	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20240605	140715	57	100.00	KONEX			N	N	N	N		N	43550	-350	5	-0.80	130830200	3000	57.99	43900	44200	41000	50400	37350	43900	43610.07	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3100	-18.85	23.03	12	0.04	-2310.00	1891.00	46800	20240529	-6.94	10040	20230601	333.76	46800	-6.94	20240529	17010	156.03	20240104	46800	-6.94	20240529	10510	314.37	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20240605	130716	57	100.00	KONEX			N	N	N	N		N	43950	50	2	0.11	129474150	2969	57.39	43900	44200	41000	50400	37350	43900	43608.67	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3128	-19.03	23.24	12	0.04	-2310.00	1891.00	46800	20240529	-6.09	10040	20230601	337.75	46800	-6.09	20240529	17010	158.38	20240104	46800	-6.09	20240529	10510	318.17	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20240605	120713	57	100.00	KONEX			N	N	N	N		N	43950	50	2	0.11	106142200	2423	46.84	43900	44200	43100	50400	37350	43900	43806.11	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3128	-19.03	23.24	12	0.03	-2310.00	1891.00	46800	20240529	-6.09	10040	20230601	337.75	46800	-6.09	20240529	17010	158.38	20240104	46800	-6.09	20240529	10510	318.17	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20240605	110714	57	100.00	KONEX			N	N	N	N		N	44000	100	2	0.23	89282550	2035	39.34	43900	44200	43100	50400	37350	43900	43873.49	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3132	-19.05	23.27	12	0.03	-2310.00	1891.00	46800	20240529	-5.98	10040	20230601	338.25	46800	-5.98	20240529	17010	158.67	20240104	46800	-5.98	20240529	10510	318.65	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20240605	100714	57	100.00	KONEX			N	N	N	N		N	43950	50	2	0.11	81056850	1846	35.69	43900	44200	43100	50400	37350	43900	43909.45	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3128	-19.03	23.24	12	0.03	-2310.00	1891.00	46800	20240529	-6.09	10040	20230601	337.75	46800	-6.09	20240529	17010	158.38	20240104	46800	-6.09	20240529	10510	318.17	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20240605	090713	57	100.00	KONEX			N	N	N	N		N	43500	-400	5	-0.91	7646500	175	3.38	43900	44000	43500	50400	37350	43900	43694.29	0.00	0	0	45800	44850	44000	43050	42200	44425	42625	36	6500	500	28090	50	1	7118113	3096	-18.83	23.00	12	0.00	-2310.00	1891.00	46800	20240529	-7.05	10040	20230601	333.27	46800	-7.05	20240529	17010	155.73	20240104	46800	-7.05	20240529	10510	313.89	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20240604	160708	57	100.00	KONEX			N	N	N	N		N	43900	450	2	1.04	226295150	5173	94.73	44700	44950	43150	49950	36950	43450	43745.44	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3125	-19.00	23.22	12	0.07	-2310.00	1891.00	46800	20240529	-6.20	10000	20230526	339.00	46800	-6.20	20240529	17010	158.08	20240104	46800	-6.20	20240529	10510	317.70	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20240604	150708	57	100.00	KONEX			N	N	N	N		N	44000	550	2	1.27	218423150	4993	91.43	44700	44950	43150	49950	36950	43450	43745.87	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3132	-19.05	23.27	12	0.07	-2310.00	1891.00	46800	20240529	-5.98	10000	20230526	340.00	46800	-5.98	20240529	17010	158.67	20240104	46800	-5.98	20240529	10510	318.65	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20240604	140710	57	100.00	KONEX			N	N	N	N		N	43550	100	2	0.23	194873100	4457	81.62	44700	44950	43150	49950	36950	43450	43722.93	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3100	-18.85	23.03	12	0.06	-2310.00	1891.00	46800	20240529	-6.94	10000	20230526	335.50	46800	-6.94	20240529	17010	156.03	20240104	46800	-6.94	20240529	10510	314.37	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20240604	130707	57	100.00	KONEX			N	N	N	N		N	43900	450	2	1.04	181293150	4145	75.90	44700	44950	43150	49950	36950	43450	43737.79	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3125	-19.00	23.22	12	0.06	-2310.00	1891.00	46800	20240529	-6.20	10000	20230526	339.00	46800	-6.20	20240529	17010	158.08	20240104	46800	-6.20	20240529	10510	317.70	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20240604	120706	57	100.00	KONEX			N	N	N	N		N	43900	450	2	1.04	181249250	4144	75.88	44700	44950	43150	49950	36950	43450	43737.75	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3125	-19.00	23.22	12	0.06	-2310.00	1891.00	46800	20240529	-6.20	10000	20230526	339.00	46800	-6.20	20240529	17010	158.08	20240104	46800	-6.20	20240529	10510	317.70	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20240604	110702	57	100.00	KONEX			N	N	N	N		N	43900	450	2	1.04	168418900	3849	70.48	44700	44950	43150	49950	36950	43450	43756.53	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3125	-19.00	23.22	12	0.05	-2310.00	1891.00	46800	20240529	-6.20	10000	20230526	339.00	46800	-6.20	20240529	17010	158.08	20240104	46800	-6.20	20240529	10510	317.70	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20240604	100705	57	100.00	KONEX			N	N	N	N		N	43700	250	2	0.58	133386850	3045	55.76	44700	44950	43150	49950	36950	43450	43805.21	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3111	-18.92	23.11	12	0.04	-2310.00	1891.00	46800	20240529	-6.62	10000	20230526	337.00	46800	-6.62	20240529	17010	156.91	20240104	46800	-6.62	20240529	10510	315.79	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20240604	090705	57	100.00	KONEX			N	N	N	N		N	43150	-300	5	-0.69	5490350	123	2.25	44700	44700	43150	49950	36950	43450	44636.99	0.00	0	0	45916	44682	43766	42532	41616	44225	42075	36	6500	500	27800	50	1	7118113	3071	-18.68	22.82	12	0.00	-2310.00	1891.00	46800	20240529	-7.80	10000	20230526	331.50	46800	-7.80	20240529	17010	153.67	20240104	46800	-7.80	20240529	10510	310.56	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20240603	160658	57	100.00	KONEX			N	N	N	N		N	43450	650	2	1.52	238694350	5461	131.59	45000	45000	42850	49200	36400	42800	43708.91	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3093	-18.81	22.98	12	0.08	-2310.00	1891.00	46800	20240529	-7.16	10000	20230526	334.50	46800	-7.16	20240529	17010	155.44	20240104	46800	-7.16	20240529	10510	313.42	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20240603	150659	57	100.00	KONEX			N	N	N	N		N	43000	200	2	0.47	237185850	5426	130.75	45000	45000	42850	49200	36400	42800	43712.84	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3061	-18.61	22.74	12	0.08	-2310.00	1891.00	46800	20240529	-8.12	10000	20230526	330.00	46800	-8.12	20240529	17010	152.79	20240104	46800	-8.12	20240529	10510	309.13	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20240603	140657	57	100.00	KONEX			N	N	N	N		N	43750	950	2	2.22	169622250	3857	92.94	45000	45000	42850	49200	36400	42800	43977.77	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3114	-18.94	23.14	12	0.05	-2310.00	1891.00	46800	20240529	-6.52	10000	20230526	337.50	46800	-6.52	20240529	17010	157.20	20240104	46800	-6.52	20240529	10510	316.27	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20240603	130658	57	100.00	KONEX			N	N	N	N		N	43300	500	2	1.17	141710200	3213	77.42	45000	45000	42850	49200	36400	42800	44105.26	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3082	-18.74	22.90	12	0.05	-2310.00	1891.00	46800	20240529	-7.48	10000	20230526	333.00	46800	-7.48	20240529	17010	154.56	20240104	46800	-7.48	20240529	10510	311.99	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20240603	120657	57	100.00	KONEX			N	N	N	N		N	43500	700	2	1.64	132654250	3004	72.39	45000	45000	42850	49200	36400	42800	44159.20	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3096	-18.83	23.00	12	0.04	-2310.00	1891.00	46800	20240529	-7.05	10000	20230526	335.00	46800	-7.05	20240529	17010	155.73	20240104	46800	-7.05	20240529	10510	313.89	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20240603	110653	57	100.00	KONEX			N	N	N	N		N	43900	1100	2	2.57	107803200	2435	58.67	45000	45000	42850	49200	36400	42800	44272.36	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3125	-19.00	23.22	12	0.03	-2310.00	1891.00	46800	20240529	-6.20	10000	20230526	339.00	46800	-6.20	20240529	17010	158.08	20240104	46800	-6.20	20240529	10510	317.70	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20240603	100652	57	100.00	KONEX			N	N	N	N		N	44150	1350	2	3.15	44202550	988	23.81	45000	45000	42850	49200	36400	42800	44739.42	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3143	-19.11	23.35	12	0.01	-2310.00	1891.00	46800	20240529	-5.66	10000	20230526	341.50	46800	-5.66	20240529	17010	159.55	20240104	46800	-5.66	20240529	10510	320.08	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20240603	090651	57	100.00	KONEX			N	N	N	N		N	45000	2200	2	5.14	45000	1	0.02	45000	45000	45000	49200	36400	42800	45000.00	0.00	0	0	44300	43550	42750	42000	41200	43150	41600	36	6400	500	27390	50	1	7118113	3203	-19.48	23.80	12	0.00	-2310.00	1891.00	46800	20240529	-3.85	10000	20230526	350.00	46800	-3.85	20240529	17010	164.55	20240104	46800	-3.85	20240529	10510	328.16	20230605	0.00	N	107640	500	35 억		0	N	N	0	N	00	N