KissMeData/179720/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	160933	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
3	20240628	150945	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
4	20240628	140945	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
5	20240628	130944	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
6	20240628	120942	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
7	20240628	110927	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
8	20240628	100923	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
9	20240628	090926	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
10	20240627	160919	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
11	20240627	150925	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
12	20240627	140922	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
13	20240627	130922	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
14	20240627	120925	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
15	20240627	110924	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
16	20240627	100924	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
17	20240627	090923	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4300	20230810	67.44	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
18	20240626	160920	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
19	20240626	150923	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
20	20240626	140921	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
21	20240626	130923	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
22	20240626	120921	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
23	20240626	110922	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
24	20240626	100920	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
25	20240626	090922	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4195	20230620	71.63	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
26	20240625	160919	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
27	20240625	150917	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
28	20240625	140920	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
29	20240625	130921	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
30	20240625	120923	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
31	20240625	110922	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
32	20240625	100920	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
33	20240625	090920	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230619	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
34	20240624	160916	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
35	20240624	150916	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
36	20240624	140918	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
37	20240624	130915	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
38	20240624	120917	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
39	20240624	110919	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
40	20240624	100917	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
41	20240624	090917	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230616	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
42	20240621	160847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
43	20240621	150847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
44	20240621	140846	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
45	20240621	130847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
46	20240621	120850	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
47	20240621	110847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
48	20240621	100845	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
49	20240621	090849	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230615	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4300	67.44	20230810	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
50	20240620	160843	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
51	20240620	150845	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
52	20240620	140845	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
53	20240620	130845	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
54	20240620	120844	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
55	20240620	110846	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
56	20240620	100843	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
57	20240620	090849	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4195	71.63	20230620	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
58	20240619	160840	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
59	20240619	150840	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
60	20240619	140847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
61	20240619	130837	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
62	20240619	120838	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
63	20240619	110842	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
64	20240619	100842	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
65	20240619	090847	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7333	7266	7133	7066	6933	7300	7100	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
66	20240618	160836	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	220650	31	0.00	7000	7200	7000	7820	5780	6800	7117.74	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
67	20240618	150835	57	100.00	KONEX			N	N	N	N		N	7200	400	2	5.88	220650	31	0.00	7000	7200	7000	7820	5780	6800	7117.74	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	4000	20230614	80.00	15000	-52.00	20240216	6000	20.00	20240610	15000	-52.00	20240216	4000	80.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
68	20240618	140837	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	70000	10	0.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	144	-4.86	21.88	12	0.00	-1441.00	320.00	15000	20240216	-53.33	4000	20230614	75.00	15000	-53.33	20240216	6000	16.67	20240610	15000	-53.33	20240216	4000	75.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
69	20240618	130841	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	70000	10	0.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	144	-4.86	21.88	12	0.00	-1441.00	320.00	15000	20240216	-53.33	4000	20230614	75.00	15000	-53.33	20240216	6000	16.67	20240610	15000	-53.33	20240216	4000	75.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
70	20240618	120839	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	70000	10	0.00	7000	7000	7000	7820	5780	6800	7000.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	144	-4.86	21.88	12	0.00	-1441.00	320.00	15000	20240216	-53.33	4000	20230614	75.00	15000	-53.33	20240216	6000	16.67	20240610	15000	-53.33	20240216	4000	75.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
71	20240618	110837	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
72	20240618	100835	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
73	20240618	090845	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
74	20240617	160830	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
75	20240617	150837	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
76	20240617	140828	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
77	20240617	130827	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
78	20240617	120829	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
79	20240617	110822	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
80	20240617	100822	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
81	20240617	090828	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	10	1020	500	4080	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230619	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
82	20240614	160714	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
83	20240614	150717	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
84	20240614	140715	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
85	20240614	130718	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
86	20240614	120719	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
87	20240614	110813	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
88	20240614	100812	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
89	20240614	090817	57	100.00	KONEX			N	N	N	N		N	6800	200	2	3.03	68000	10	100.00	6800	6800	6800	7590	5610	6600	6800.00	0.00	0	0	6600	6600	6600	6600	6600	6600	6600	10	990	500	3960	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	4000	20230614	70.00	15000	-54.67	20240216	6000	13.33	20240610	15000	-54.67	20240216	4000	70.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
90	20240613	160804	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
91	20240613	150818	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
92	20240613	140810	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
93	20240613	130810	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
94	20240613	120812	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
95	20240613	110805	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
96	20240613	100804	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
97	20240613	090813	57	100.00	KONEX			N	N	N	N		N	6600	100	2	1.54	66000	10	0.00	6600	6600	6600	7470	5530	6500	6600.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	10	970	500	3900	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3900	20230607	69.23	15000	-56.00	20240216	6000	10.00	20240610	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
98	20240612	160758	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
99	20240612	150809	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
100	20240612	140802	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
101	20240612	130804	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
102	20240612	120800	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
103	20240612	110801	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
104	20240612	100804	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
105	20240612	090803	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6566	6532	6466	6432	6366	6550	6450	10	970	500	3900	10	1	2059047	134	-4.51	20.31	12	0.00	-1441.00	320.00	15000	20240216	-56.67	3400	20230605	91.18	15000	-56.67	20240216	6000	8.33	20240610	15000	-56.67	20240216	4000	62.50	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
106	20240610	160756	57	100.00	KONEX			N	N	N	N		N	6400	-200	5	-3.03	199800	32	39.02	6400	6400	6000	7590	5610	6600	6243.75	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	132	-4.44	20.00	12	0.00	-1441.00	320.00	15000	20240216	-57.33	3200	20230601	100.00	15000	-57.33	20240216	6000	6.67	20240610	15000	-57.33	20240216	4000	60.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
107	20240610	150804	57	100.00	KONEX			N	N	N	N		N	6400	-200	5	-3.03	199800	32	39.02	6400	6400	6000	7590	5610	6600	6243.75	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	132	-4.44	20.00	12	0.00	-1441.00	320.00	15000	20240216	-57.33	3200	20230601	100.00	15000	-57.33	20240216	6000	6.67	20240610	15000	-57.33	20240216	4000	60.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
108	20240610	140758	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	187000	30	36.59	6400	6400	6000	7590	5610	6600	6233.33	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	128	-4.30	19.38	12	0.00	-1441.00	320.00	15000	20240216	-58.67	3200	20230601	93.75	15000	-58.67	20240216	6000	3.33	20240610	15000	-58.67	20240216	4000	55.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
109	20240610	130755	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	187000	30	36.59	6400	6400	6000	7590	5610	6600	6233.33	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	128	-4.30	19.38	12	0.00	-1441.00	320.00	15000	20240216	-58.67	3200	20230601	93.75	15000	-58.67	20240216	6000	3.33	20240610	15000	-58.67	20240216	4000	55.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
110	20240610	120757	57	100.00	KONEX			N	N	N	N		N	6200	-400	5	-6.06	187000	30	36.59	6400	6400	6000	7590	5610	6600	6233.33	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	128	-4.30	19.38	12	0.00	-1441.00	320.00	15000	20240216	-58.67	3200	20230601	93.75	15000	-58.67	20240216	6000	3.33	20240610	15000	-58.67	20240216	4000	55.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
111	20240610	110800	57	100.00	KONEX			N	N	N	N		N	6000	-600	5	-9.09	156000	25	30.49	6400	6400	6000	7590	5610	6600	6240.00	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	124	-4.16	18.75	12	0.00	-1441.00	320.00	15000	20240216	-60.00	3200	20230601	87.50	15000	-60.00	20240216	6000	0.00	20240610	15000	-60.00	20240216	4000	50.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
112	20240610	100757	57	100.00	KONEX			N	N	N	N		N	6000	-600	5	-9.09	156000	25	30.49	6400	6400	6000	7590	5610	6600	6240.00	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	124	-4.16	18.75	12	0.00	-1441.00	320.00	15000	20240216	-60.00	3200	20230601	87.50	15000	-60.00	20240216	6000	0.00	20240610	15000	-60.00	20240216	4000	50.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
113	20240610	090803	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	0.00	0	0	7933	7266	6933	6266	5933	7100	6100	10	990	500	3960	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3200	20230601	106.25	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	4000	65.00	20230614	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
114	20240607	160824	57	100.00	KONEX			N	N	N	N		N	6600	-600	5	-8.33	557200	82	273.33	7400	7600	6600	8280	6120	7200	6795.12	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3200	20230601	106.25	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	3900	69.23	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
115	20240607	150830	57	100.00	KONEX			N	N	N	N		N	6800	-400	5	-5.56	451600	66	220.00	7400	7600	6600	8280	6120	7200	6842.42	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	140	-4.72	21.25	12	0.00	-1441.00	320.00	15000	20240216	-54.67	3200	20230601	112.50	15000	-54.67	20240216	6210	9.50	20240430	15000	-54.67	20240216	3900	74.36	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
116	20240607	140824	57	100.00	KONEX			N	N	N	N		N	6600	-600	5	-8.33	383600	56	186.67	7400	7600	6600	8280	6120	7200	6850.00	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3200	20230601	106.25	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	3900	69.23	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
117	20240607	130819	57	100.00	KONEX			N	N	N	N		N	6600	-600	5	-8.33	383600	56	186.67	7400	7600	6600	8280	6120	7200	6850.00	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	136	-4.58	20.62	12	0.00	-1441.00	320.00	15000	20240216	-56.00	3200	20230601	106.25	15000	-56.00	20240216	6210	6.28	20240430	15000	-56.00	20240216	3900	69.23	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
118	20240607	120824	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	44600	6	20.00	7400	7600	7400	8280	6120	7200	7433.33	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	3200	20230601	137.50	15000	-49.33	20240216	6210	22.38	20240430	15000	-49.33	20240216	3900	94.87	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
119	20240607	110811	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	44600	6	20.00	7400	7600	7400	8280	6120	7200	7433.33	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	3200	20230601	137.50	15000	-49.33	20240216	6210	22.38	20240430	15000	-49.33	20240216	3900	94.87	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
120	20240607	100825	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	44600	6	20.00	7400	7600	7400	8280	6120	7200	7433.33	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	156	-5.27	23.75	12	0.00	-1441.00	320.00	15000	20240216	-49.33	3200	20230601	137.50	15000	-49.33	20240216	6210	22.38	20240430	15000	-49.33	20240216	3900	94.87	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
121	20240607	090823	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	8533	7866	7533	6866	6533	7700	6700	10	1080	500	4320	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	3200	20230601	125.00	15000	-52.00	20240216	6210	15.94	20240430	15000	-52.00	20240216	3900	84.62	20230607	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
122	20240605	160821	57	100.00	KONEX			N	N	N	N		N	7200	-800	5	-10.00	231000	30	46.15	8200	8200	7200	9200	6800	8000	7700.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	3200	20230601	125.00	15000	-52.00	20240216	6210	15.94	20240430	15000	-52.00	20240216	3400	111.76	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
123	20240605	150818	57	100.00	KONEX			N	N	N	N		N	7200	-800	5	-10.00	231000	30	46.15	8200	8200	7200	9200	6800	8000	7700.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	148	-5.00	22.50	12	0.00	-1441.00	320.00	15000	20240216	-52.00	3200	20230601	125.00	15000	-52.00	20240216	6210	15.94	20240430	15000	-52.00	20240216	3400	111.76	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
124	20240605	140820	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	7.69	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	169	-5.69	25.62	12	0.00	-1441.00	320.00	15000	20240216	-45.33	3200	20230601	156.25	15000	-45.33	20240216	6210	32.05	20240430	15000	-45.33	20240216	3400	141.18	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
125	20240605	130820	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	7.69	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	169	-5.69	25.62	12	0.00	-1441.00	320.00	15000	20240216	-45.33	3200	20230601	156.25	15000	-45.33	20240216	6210	32.05	20240430	15000	-45.33	20240216	3400	141.18	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
126	20240605	120817	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	7.69	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	169	-5.69	25.62	12	0.00	-1441.00	320.00	15000	20240216	-45.33	3200	20230601	156.25	15000	-45.33	20240216	6210	32.05	20240430	15000	-45.33	20240216	3400	141.18	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
127	20240605	110819	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	7.69	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	169	-5.69	25.62	12	0.00	-1441.00	320.00	15000	20240216	-45.33	3200	20230601	156.25	15000	-45.33	20240216	6210	32.05	20240430	15000	-45.33	20240216	3400	141.18	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
128	20240605	100817	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	41000	5	7.69	8200	8200	8200	9200	6800	8000	8200.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	169	-5.69	25.62	12	0.00	-1441.00	320.00	15000	20240216	-45.33	3200	20230601	156.25	15000	-45.33	20240216	6210	32.05	20240430	15000	-45.33	20240216	3400	141.18	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
129	20240605	090816	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9866	8932	8466	7532	7066	8700	7300	10	1200	500	4800	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	3200	20230601	150.00	15000	-46.67	20240216	6210	28.82	20240430	15000	-46.67	20240216	3400	135.29	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
130	20240604	160811	57	100.00	KONEX			N	N	N	N		N	8000	-1400	5	-14.89	553000	65	104.84	9400	9400	8000	10810	7990	9400	8507.69	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	165	-5.55	25.00	12	0.00	-1441.00	320.00	15000	20240216	-46.67	3200	20230601	150.00	15000	-46.67	20240216	6210	28.82	20240430	15000	-46.67	20240216	3400	135.29	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
131	20240604	150810	57	100.00	KONEX			N	N	N	N		N	8400	-1000	5	-10.64	267000	30	48.39	9400	9400	8400	10810	7990	9400	8900.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	173	-5.83	26.25	12	0.00	-1441.00	320.00	15000	20240216	-44.00	3200	20230601	162.50	15000	-44.00	20240216	6210	35.27	20240430	15000	-44.00	20240216	3400	147.06	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
132	20240604	140813	57	100.00	KONEX			N	N	N	N		N	8400	-1000	5	-10.64	267000	30	48.39	9400	9400	8400	10810	7990	9400	8900.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	173	-5.83	26.25	12	0.00	-1441.00	320.00	15000	20240216	-44.00	3200	20230601	162.50	15000	-44.00	20240216	6210	35.27	20240430	15000	-44.00	20240216	3400	147.06	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
133	20240604	130810	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	8.06	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3200	20230601	193.75	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
134	20240604	120808	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	8.06	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3200	20230601	193.75	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
135	20240604	110805	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	8.06	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3200	20230601	193.75	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
136	20240604	100808	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	8.06	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3200	20230601	193.75	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
137	20240604	090808	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	47000	5	8.06	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	10500	9950	9250	8700	8000	9600	8350	10	1410	500	5640	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3200	20230601	193.75	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
138	20240603	160759	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	569050	62	2066.67	9800	9800	8550	11500	8500	10000	9178.23	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3100	20230525	203.23	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
139	20240603	150800	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	569050	62	2066.67	9800	9800	8550	11500	8500	10000	9178.23	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	194	-6.52	29.38	12	0.00	-1441.00	320.00	15000	20240216	-37.33	3100	20230525	203.23	15000	-37.33	20240216	6210	51.37	20240430	15000	-37.33	20240216	3400	176.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
140	20240603	140759	57	100.00	KONEX			N	N	N	N		N	9200	-800	5	-8.00	559650	61	2033.33	9800	9800	8550	11500	8500	10000	9174.59	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	189	-6.38	28.75	12	0.00	-1441.00	320.00	15000	20240216	-38.67	3100	20230525	196.77	15000	-38.67	20240216	6210	48.15	20240430	15000	-38.67	20240216	3400	170.59	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
141	20240603	130800	57	100.00	KONEX			N	N	N	N		N	8550	-1450	5	-14.50	424650	46	1533.33	9800	9800	8550	11500	8500	10000	9231.52	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	176	-5.93	26.72	12	0.00	-1441.00	320.00	15000	20240216	-43.00	3100	20230525	175.81	15000	-43.00	20240216	6210	37.68	20240430	15000	-43.00	20240216	3400	151.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
142	20240603	120759	57	100.00	KONEX			N	N	N	N		N	8550	-1450	5	-14.50	424650	46	1533.33	9800	9800	8550	11500	8500	10000	9231.52	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	176	-5.93	26.72	12	0.00	-1441.00	320.00	15000	20240216	-43.00	3100	20230525	175.81	15000	-43.00	20240216	6210	37.68	20240430	15000	-43.00	20240216	3400	151.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
143	20240603	110753	57	100.00	KONEX			N	N	N	N		N	8550	-1450	5	-14.50	424650	46	1533.33	9800	9800	8550	11500	8500	10000	9231.52	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	176	-5.93	26.72	12	0.00	-1441.00	320.00	15000	20240216	-43.00	3100	20230525	175.81	15000	-43.00	20240216	6210	37.68	20240430	15000	-43.00	20240216	3400	151.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
144	20240603	100750	57	100.00	KONEX			N	N	N	N		N	8550	-1450	5	-14.50	424650	46	1533.33	9800	9800	8550	11500	8500	10000	9231.52	0.00	0	0	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	176	-5.93	26.72	12	0.00	-1441.00	320.00	15000	20240216	-43.00	3100	20230525	175.81	15000	-43.00	20240216	6210	37.68	20240430	15000	-43.00	20240216	3400	151.47	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N
145	20240603	090751	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	11320	10660	10330	9670	9340	10495	9505	10	1500	500	6000	10	1	2059047	206	-6.94	31.25	12	0.00	-1441.00	320.00	15000	20240216	-33.33	3100	20230525	222.58	15000	-33.33	20240216	6210	61.03	20240430	15000	-33.33	20240216	3400	194.12	20230605	0.00	N	179720	500	10 억		0	N	N	0	N	00	N