KissMeData/216400/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	161017	57	100.00	KONEX			N	N	N	N		N	7180	430	2	6.37	12195510	1750	204.20	6790	7600	6400	7760	5740	6750	6968.86	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	554	-9.54	2.59	12	0.02	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240628	151029	57	100.00	KONEX			N	N	N	N		N	7180	430	2	6.37	12195510	1750	204.20	6790	7600	6400	7760	5740	6750	6968.86	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	554	-9.54	2.59	12	0.02	-753.00	2767.00	11990	20230706	-40.12	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11990	-40.12	20230706	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240628	141029	57	100.00	KONEX			N	N	N	N		N	7300	550	2	8.15	12153080	1744	203.50	6790	7600	6400	7760	5740	6750	6968.51	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	563	-9.69	2.64	12	0.02	-753.00	2767.00	11990	20230706	-39.12	5650	20240626	29.20	10000	-27.00	20240315	5650	29.20	20240626	11990	-39.12	20230706	5650	29.20	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240628	131028	57	100.00	KONEX			N	N	N	N		N	7300	550	2	8.15	12153080	1744	203.50	6790	7600	6400	7760	5740	6750	6968.51	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	563	-9.69	2.64	12	0.02	-753.00	2767.00	11990	20230706	-39.12	5650	20240626	29.20	10000	-27.00	20240315	5650	29.20	20240626	11990	-39.12	20230706	5650	29.20	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240628	121026	57	100.00	KONEX			N	N	N	N		N	7380	630	2	9.33	10037460	1443	168.38	6790	7600	6400	7760	5740	6750	6955.97	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	569	-9.80	2.67	12	0.02	-753.00	2767.00	11990	20230706	-38.45	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11990	-38.45	20230706	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240628	111009	57	100.00	KONEX			N	N	N	N		N	7380	630	2	9.33	9014340	1304	152.16	6790	7600	6400	7760	5740	6750	6912.84	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	569	-9.80	2.67	12	0.02	-753.00	2767.00	11990	20230706	-38.45	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11990	-38.45	20230706	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240628	101005	57	100.00	KONEX			N	N	N	N		N	7560	810	2	12.00	8936960	1293	150.88	6790	7600	6400	7760	5740	6750	6911.80	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	583	-10.04	2.73	12	0.02	-753.00	2767.00	11990	20230706	-36.95	5650	20240626	33.81	10000	-24.40	20240315	5650	33.81	20240626	11990	-36.95	20230706	5650	33.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240628	091009	57	100.00	KONEX			N	N	N	N		N	7600	850	2	12.59	1710750	249	29.05	6790	7600	6400	7760	5740	6750	6870.48	0.00	0	0	7290	7020	6510	6240	5730	7155	6375	39	1010	500	4450	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	5650	20240626	34.51	10000	-24.00	20240315	5650	34.51	20240626	11990	-36.61	20230706	5650	34.51	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240627	161001	57	100.00	KONEX			N	N	N	N		N	6750	350	2	5.47	5538010	857	10.63	6200	6780	6000	7360	5440	6400	6462.09	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	521	-8.96	2.44	12	0.01	-753.00	2767.00	11990	20230706	-43.70	5650	20240626	19.47	10000	-32.50	20240315	5650	19.47	20240626	11990	-43.70	20230706	5650	19.47	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240627	151007	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	4527040	704	8.73	6200	6780	6000	7360	5440	6400	6430.45	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	11990	20230706	-44.95	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11990	-44.95	20230706	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240627	141005	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	4527040	704	8.73	6200	6780	6000	7360	5440	6400	6430.45	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	11990	20230706	-44.95	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11990	-44.95	20230706	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240627	131004	57	100.00	KONEX			N	N	N	N		N	6600	200	2	3.12	4527040	704	8.73	6200	6780	6000	7360	5440	6400	6430.45	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	11990	20230706	-44.95	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11990	-44.95	20230706	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240627	121007	57	100.00	KONEX			N	N	N	N		N	6740	340	2	5.31	4487460	698	8.66	6200	6780	6000	7360	5440	6400	6429.03	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	520	-8.95	2.44	12	0.01	-753.00	2767.00	11990	20230706	-43.79	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11990	-43.79	20230706	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240627	111006	57	100.00	KONEX			N	N	N	N		N	6740	340	2	5.31	4447020	692	8.58	6200	6780	6000	7360	5440	6400	6426.33	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	520	-8.95	2.44	12	0.01	-753.00	2767.00	11990	20230706	-43.79	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11990	-43.79	20230706	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240627	101006	57	100.00	KONEX			N	N	N	N		N	6590	190	2	2.97	452680	71	0.88	6200	6780	6000	7360	5440	6400	6375.77	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11990	20230706	-45.04	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11990	-45.04	20230706	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240627	091006	57	100.00	KONEX			N	N	N	N		N	6550	150	2	2.34	300000	47	0.58	6200	6780	6000	7360	5440	6400	6382.98	0.00	0	0	7140	6770	6210	5840	5280	6490	5560	39	960	500	4220	10	1	7711315	505	-8.70	2.37	12	0.00	-753.00	2767.00	11990	20230706	-45.37	5650	20240626	15.93	10000	-34.50	20240315	5650	15.93	20240626	11990	-45.37	20230706	5650	15.93	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240626	161002	57	100.00	KONEX	신저가		N	N	N	N		N	6400	-200	5	-3.03	48027690	8062	44.64	6580	6580	5650	7590	5610	6600	5957.29	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	494	-8.50	2.31	12	0.10	-753.00	2767.00	11990	20230706	-46.62	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11990	-46.62	20230706	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240626	151006	57	100.00	KONEX	신저가		N	N	N	N		N	6100	-500	5	-7.58	45622330	7671	42.47	6580	6580	5650	7590	5610	6600	5947.38	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	470	-8.10	2.20	12	0.10	-753.00	2767.00	11990	20230706	-49.12	5650	20240626	7.96	10000	-39.00	20240315	5650	7.96	20240626	11990	-49.12	20230706	5650	7.96	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240626	141003	57	100.00	KONEX	신저가		N	N	N	N		N	6000	-600	5	-9.09	37600700	6347	35.14	6580	6580	5650	7590	5610	6600	5924.17	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	463	-7.97	2.17	12	0.08	-753.00	2767.00	11990	20230706	-49.96	5650	20240626	6.19	10000	-40.00	20240315	5650	6.19	20240626	11990	-49.96	20230706	5650	6.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240626	131004	57	100.00	KONEX	신저가		N	N	N	N		N	6390	-210	5	-3.18	36703420	6198	34.32	6580	6580	5650	7590	5610	6600	5921.82	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	493	-8.49	2.31	12	0.08	-753.00	2767.00	11990	20230706	-46.71	5650	20240626	13.10	10000	-36.10	20240315	5650	13.10	20240626	11990	-46.71	20230706	5650	13.10	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240626	121003	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	286550	45	0.25	6580	6580	6300	7590	5610	6600	6367.78	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11990	20230706	-45.79	6030	20240625	7.79	10000	-35.00	20240315	6030	7.79	20240625	11990	-45.79	20230706	6030	7.79	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240626	111004	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	286550	45	0.25	6580	6580	6300	7590	5610	6600	6367.78	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11990	20230706	-45.79	6030	20240625	7.79	10000	-35.00	20240315	6030	7.79	20240625	11990	-45.79	20230706	6030	7.79	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240626	101002	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	286550	45	0.25	6580	6580	6300	7590	5610	6600	6367.78	0.00	0	0	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11990	20230706	-45.79	6030	20240625	7.79	10000	-35.00	20240315	6030	7.79	20240625	11990	-45.79	20230706	6030	7.79	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240626	091004	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	7446	7022	6526	6102	5606	7235	6315	39	990	500	4350	10	1	7711315	509	-8.76	2.39	12	0.00	-753.00	2767.00	11990	20230706	-44.95	6030	20240625	9.45	10000	-34.00	20240315	6030	9.45	20240625	11990	-44.95	20230706	6030	9.45	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240625	161001	57	100.00	KONEX	신저가		N	N	N	N		N	6600	-460	5	-6.52	115211900	18061	6227.93	6030	6950	6030	8110	6010	7060	6379.04	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	509	-8.76	2.39	12	0.23	-753.00	2767.00	11990	20230706	-44.95	6030	20240625	9.45	10000	-34.00	20240315	6030	9.45	20240625	11990	-44.95	20230706	6030	9.45	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240625	150959	57	100.00	KONEX	신저가		N	N	N	N		N	6500	-560	5	-7.93	114231950	17911	6176.21	6030	6950	6030	8110	6010	7060	6377.75	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	501	-8.63	2.35	12	0.23	-753.00	2767.00	11990	20230706	-45.79	6030	20240625	7.79	10000	-35.00	20240315	6030	7.79	20240625	11990	-45.79	20230706	6030	7.79	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240625	141002	57	100.00	KONEX	신저가		N	N	N	N		N	6550	-510	5	-7.22	89653020	14040	4841.38	6030	6950	6030	8110	6010	7060	6385.54	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	505	-8.70	2.37	12	0.18	-753.00	2767.00	11990	20230706	-45.37	6030	20240625	8.62	10000	-34.50	20240315	6030	8.62	20240625	11990	-45.37	20230706	6030	8.62	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240625	131003	57	100.00	KONEX	신저가		N	N	N	N		N	6550	-510	5	-7.22	89325520	13990	4824.14	6030	6950	6030	8110	6010	7060	6384.95	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	505	-8.70	2.37	12	0.18	-753.00	2767.00	11990	20230706	-45.37	6030	20240625	8.62	10000	-34.50	20240315	6030	8.62	20240625	11990	-45.37	20230706	6030	8.62	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240625	121005	57	100.00	KONEX	신저가		N	N	N	N		N	6600	-460	5	-6.52	78940730	12364	4263.45	6030	6950	6030	8110	6010	7060	6384.72	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	509	-8.76	2.39	12	0.16	-753.00	2767.00	11990	20230706	-44.95	6030	20240625	9.45	10000	-34.00	20240315	6030	9.45	20240625	11990	-44.95	20230706	6030	9.45	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240625	111003	57	100.00	KONEX	신저가		N	N	N	N		N	6600	-460	5	-6.52	72880280	11442	3945.52	6030	6950	6030	8110	6010	7060	6369.54	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	509	-8.76	2.39	12	0.15	-753.00	2767.00	11990	20230706	-44.95	6030	20240625	9.45	10000	-34.00	20240315	6030	9.45	20240625	11990	-44.95	20230706	6030	9.45	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240625	101001	57	100.00	KONEX	신저가		N	N	N	N		N	6850	-210	5	-2.97	60898740	9630	3320.69	6030	6950	6030	8110	6010	7060	6323.86	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	528	-9.10	2.48	12	0.12	-753.00	2767.00	11990	20230706	-42.87	6030	20240625	13.60	10000	-31.50	20240315	6030	13.60	20240625	11990	-42.87	20230706	6030	13.60	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240625	091001	57	100.00	KONEX	신저가		N	N	N	N		N	6490	-570	5	-8.07	30766960	5102	1759.31	6030	6950	6030	8110	6010	7060	6030.37	0.00	0	0	7513	7286	7173	6946	6833	7230	6890	39	1050	500	4650	10	1	7711315	500	-8.62	2.35	12	0.07	-753.00	2767.00	11990	20230706	-45.87	6030	20240625	7.63	10000	-35.10	20240315	6030	7.63	20240625	11990	-45.87	20230706	6030	7.63	20240625	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240624	160958	57	100.00	KONEX			N	N	N	N		N	7060	-190	5	-2.62	2076020	290	5.43	7400	7400	7060	8330	6170	7250	7158.69	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	544	-9.38	2.55	12	0.00	-753.00	2767.00	11990	20230706	-41.12	6750	20240620	4.59	10000	-29.40	20240315	6750	4.59	20240620	11990	-41.12	20230706	6750	4.59	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240624	150958	57	100.00	KONEX			N	N	N	N		N	7390	140	2	1.93	1115860	154	2.88	7400	7400	7150	8330	6170	7250	7245.84	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	6750	20240620	9.48	10000	-26.10	20240315	6750	9.48	20240620	11990	-38.37	20230706	6750	9.48	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240624	140959	57	100.00	KONEX			N	N	N	N		N	7390	140	2	1.93	1115860	154	2.88	7400	7400	7150	8330	6170	7250	7245.84	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	6750	20240620	9.48	10000	-26.10	20240315	6750	9.48	20240620	11990	-38.37	20230706	6750	9.48	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240624	130957	57	100.00	KONEX			N	N	N	N		N	7390	140	2	1.93	386190	53	0.99	7400	7400	7200	8330	6170	7250	7286.60	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	6750	20240620	9.48	10000	-26.10	20240315	6750	9.48	20240620	11990	-38.37	20230706	6750	9.48	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240624	120958	57	100.00	KONEX			N	N	N	N		N	7400	150	2	2.07	162800	22	0.41	7400	7400	7400	8330	6170	7250	7400.00	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240624	111001	57	100.00	KONEX			N	N	N	N		N	7400	150	2	2.07	162800	22	0.41	7400	7400	7400	8330	6170	7250	7400.00	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240624	100959	57	100.00	KONEX			N	N	N	N		N	7400	150	2	2.07	162800	22	0.41	7400	7400	7400	8330	6170	7250	7400.00	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240624	090958	57	100.00	KONEX			N	N	N	N		N	7400	150	2	2.07	162800	22	0.41	7400	7400	7400	8330	6170	7250	7400.00	0.00	0	0	9063	8156	7583	6676	6103	8610	7130	39	1080	500	4780	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240621	160926	57	100.00	KONEX			N	N	N	N		N	7250	-150	5	-2.03	38653710	5339	157.35	7060	8490	7010	8510	6290	7400	7239.88	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	559	-9.63	2.62	12	0.07	-753.00	2767.00	11990	20230706	-39.53	6750	20240620	7.41	10000	-27.50	20240315	6750	7.41	20240620	11990	-39.53	20230706	6750	7.41	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240621	150927	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	34990040	4833	142.44	7060	8490	7010	8510	6290	7400	7239.82	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.06	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240621	140925	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	34990040	4833	142.44	7060	8490	7010	8510	6290	7400	7239.82	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.06	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240621	130926	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	34990040	4833	142.44	7060	8490	7010	8510	6290	7400	7239.82	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.06	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240621	120929	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	34990040	4833	142.44	7060	8490	7010	8510	6290	7400	7239.82	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.06	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240621	110926	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	24213660	3323	97.94	7060	8490	7010	8510	6290	7400	7286.69	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.04	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240621	100923	57	100.00	KONEX			N	N	N	N		N	7770	370	2	5.00	22876810	3139	92.51	7060	8490	7010	8510	6290	7400	7287.93	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	599	-10.32	2.81	12	0.04	-753.00	2767.00	11990	20230706	-35.20	6750	20240620	15.11	10000	-22.30	20240315	6750	15.11	20240620	11990	-35.20	20230706	6750	15.11	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240621	090930	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8500	7950	7350	6800	6200	7650	6500	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240620	160922	57	100.00	KONEX	신저가		N	N	N	N		N	7400	0	3	0.00	24419600	3393	1713.64	7550	7900	6750	8510	6290	7400	7197.05	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.04	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240620	150924	57	100.00	KONEX	신저가		N	N	N	N		N	7400	0	3	0.00	24419600	3393	1713.64	7550	7900	6750	8510	6290	7400	7197.05	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.04	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240620	140923	57	100.00	KONEX	신저가		N	N	N	N		N	7400	0	3	0.00	24197600	3363	1698.48	7550	7900	6750	8510	6290	7400	7195.24	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.04	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240620	130923	57	100.00	KONEX	신저가		N	N	N	N		N	7400	0	3	0.00	24197600	3363	1698.48	7550	7900	6750	8510	6290	7400	7195.24	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	571	-9.83	2.67	12	0.04	-753.00	2767.00	11990	20230706	-38.28	6750	20240620	9.63	10000	-26.00	20240315	6750	9.63	20240620	11990	-38.28	20230706	6750	9.63	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240620	120922	57	100.00	KONEX	신저가		N	N	N	N		N	7580	180	2	2.43	24118600	3352	1692.93	7550	7900	6750	8510	6290	7400	7195.29	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	585	-10.07	2.74	12	0.04	-753.00	2767.00	11990	20230706	-36.78	6750	20240620	12.30	10000	-24.20	20240315	6750	12.30	20240620	11990	-36.78	20230706	6750	12.30	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240620	110924	57	100.00	KONEX	신저가		N	N	N	N		N	7680	280	2	3.78	24103520	3350	1691.92	7550	7900	6750	8510	6290	7400	7195.08	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	592	-10.20	2.78	12	0.04	-753.00	2767.00	11990	20230706	-35.95	6750	20240620	13.78	10000	-23.20	20240315	6750	13.78	20240620	11990	-35.95	20230706	6750	13.78	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240620	100923	57	100.00	KONEX	신저가		N	N	N	N		N	7790	390	2	5.27	23951560	3330	1681.82	7550	7900	6750	8510	6290	7400	7192.66	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	601	-10.35	2.82	12	0.04	-753.00	2767.00	11990	20230706	-35.03	6750	20240620	15.41	10000	-22.10	20240315	6750	15.41	20240620	11990	-35.03	20230706	6750	15.41	20240620	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240620	090929	57	100.00	KONEX			N	N	N	N		N	7550	150	2	2.03	7550	1	0.51	7550	7550	7550	8510	6290	7400	7550.00	0.00	0	0	8306	7852	7526	7072	6746	7690	6910	39	1110	500	4880	10	1	7711315	582	-10.03	2.73	12	0.00	-753.00	2767.00	11990	20230706	-37.03	7200	20240619	4.86	10000	-24.50	20240315	7200	4.86	20240619	11990	-37.03	20230706	7200	4.86	20240619	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240619	160918	57	100.00	KONEX	신저가		N	N	N	N		N	7400	-200	5	-2.63	1472270	198	19800.00	7600	7980	7200	8740	6460	7600	7435.71	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	7200	20240619	2.78	10000	-26.00	20240315	7200	2.78	20240619	11990	-38.28	20230706	7200	2.78	20240619	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240619	150918	57	100.00	KONEX	신저가		N	N	N	N		N	7400	-200	5	-2.63	1472270	198	19800.00	7600	7980	7200	8740	6460	7600	7435.71	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	7200	20240619	2.78	10000	-26.00	20240315	7200	2.78	20240619	11990	-38.28	20230706	7200	2.78	20240619	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240619	140926	57	100.00	KONEX	신저가		N	N	N	N		N	7400	-200	5	-2.63	1472270	198	19800.00	7600	7980	7200	8740	6460	7600	7435.71	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	7200	20240619	2.78	10000	-26.00	20240315	7200	2.78	20240619	11990	-38.28	20230706	7200	2.78	20240619	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240619	130915	57	100.00	KONEX	신저가		N	N	N	N		N	7490	-110	5	-1.45	421470	56	5600.00	7600	7980	7200	8740	6460	7600	7526.25	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	578	-9.95	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.53	7200	20240619	4.03	10000	-25.10	20240315	7200	4.03	20240619	11990	-37.53	20230706	7200	4.03	20240619	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240619	120916	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	255190	33	3300.00	7600	7980	7400	8740	6460	7600	7733.03	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240619	110920	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	255190	33	3300.00	7600	7980	7400	8740	6460	7600	7733.03	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240619	100922	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	255190	33	3300.00	7600	7980	7400	8740	6460	7600	7733.03	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240619	090926	57	100.00	KONEX			N	N	N	N		N	7800	200	2	2.63	45800	6	600.00	7600	7800	7600	8740	6460	7600	7633.33	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	39	1140	500	5010	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7220	20240614	8.03	10000	-22.00	20240315	7220	8.03	20240614	11990	-34.95	20230706	7220	8.03	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240618	160914	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240618	150913	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240618	140916	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240618	130918	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240618	120916	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240618	110915	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240618	100913	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240618	090923	57	100.00	KONEX			N	N	N	N		N	7600	210	2	2.84	7600	1	1.59	7600	7600	7600	8490	6290	7390	7600.00	0.00	0	0	7403	7396	7393	7386	7383	7395	7385	39	1100	500	4870	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7220	20240614	5.26	10000	-24.00	20240315	7220	5.26	20240614	11990	-36.61	20230706	7220	5.26	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240617	160908	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240617	150915	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240617	140906	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240617	130905	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240617	120906	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240617	110859	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	466080	63	5.33	7400	7400	7390	8590	6350	7470	7398.10	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240617	100900	57	100.00	KONEX			N	N	N	N		N	7390	-80	5	-1.07	458690	62	5.24	7400	7400	7390	8590	6350	7470	7398.23	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.37	7220	20240614	2.35	10000	-26.10	20240315	7220	2.35	20240614	11990	-38.37	20230706	7220	2.35	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240617	090904	57	100.00	KONEX			N	N	N	N		N	7400	-70	5	-0.94	370000	50	4.23	7400	7400	7400	8590	6350	7470	7400.00	0.00	0	0	7743	7606	7413	7276	7083	7510	7180	39	1120	500	4930	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11990	20230706	-38.28	7220	20240614	2.49	10000	-26.00	20240315	7220	2.49	20240614	11990	-38.28	20230706	7220	2.49	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240614	160745	57	100.00	KONEX	신저가		N	N	N	N		N	7470	-20	5	-0.27	8696090	1183	903.05	7550	7550	7220	8610	6370	7490	7350.88	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	576	-9.92	2.70	12	0.02	-753.00	2767.00	11990	20230706	-37.70	7220	20240614	3.46	10000	-25.30	20240315	7220	3.46	20240614	11990	-37.70	20230706	7220	3.46	20240614	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240614	150748	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	4580400	613	467.94	7550	7550	7450	8610	6370	7490	7472.10	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	578	-9.95	2.71	12	0.01	-753.00	2767.00	11990	20230706	-37.53	7260	20240607	3.17	10000	-25.10	20240315	7260	3.17	20240607	11990	-37.53	20230706	7260	3.17	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240614	140747	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	3008740	403	307.63	7550	7550	7450	8610	6370	7490	7465.86	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	577	-9.93	2.70	12	0.01	-753.00	2767.00	11990	20230706	-37.61	7260	20240607	3.03	10000	-25.20	20240315	7260	3.03	20240607	11990	-37.61	20230706	7260	3.03	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240614	130750	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	652510	87	66.41	7550	7550	7490	8610	6370	7490	7500.11	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240614	120751	57	100.00	KONEX			N	N	N	N		N	7500	10	2	0.13	652510	87	66.41	7550	7550	7490	8610	6370	7490	7500.11	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240614	110850	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	7550	1	0.76	7550	7550	7550	8610	6370	7490	7550.00	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	582	-10.03	2.73	12	0.00	-753.00	2767.00	11990	20230706	-37.03	7260	20240607	3.99	10000	-24.50	20240315	7260	3.99	20240607	11990	-37.03	20230706	7260	3.99	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240614	100849	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	7550	1	0.76	7550	7550	7550	8610	6370	7490	7550.00	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	582	-10.03	2.73	12	0.00	-753.00	2767.00	11990	20230706	-37.03	7260	20240607	3.99	10000	-24.50	20240315	7260	3.99	20240607	11990	-37.03	20230706	7260	3.99	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240614	090854	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	7550	1	0.76	7550	7550	7550	8610	6370	7490	7550.00	0.00	0	0	7636	7562	7526	7452	7416	7545	7435	39	1120	500	4940	10	1	7711315	582	-10.03	2.73	12	0.00	-753.00	2767.00	11990	20230706	-37.03	7260	20240607	3.99	10000	-24.50	20240315	7260	3.99	20240607	11990	-37.03	20230706	7260	3.99	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240613	160840	57	100.00	KONEX			N	N	N	N		N	7490	-100	5	-1.32	982260	131	36.19	7600	7600	7490	8720	6460	7590	7498.49	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	578	-9.95	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.53	7260	20240607	3.17	10000	-25.10	20240315	7260	3.17	20240607	11990	-37.53	20230706	7260	3.17	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240613	150855	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	195810	26	7.18	7600	7600	7500	8720	6460	7590	7531.15	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240613	140846	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	120810	16	4.42	7600	7600	7500	8720	6460	7590	7550.62	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240613	130845	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	120810	16	4.42	7600	7600	7500	8720	6460	7590	7550.62	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240613	120848	57	100.00	KONEX			N	N	N	N		N	7500	-90	5	-1.19	120810	16	4.42	7600	7600	7500	8720	6460	7590	7550.62	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	578	-9.96	2.71	12	0.00	-753.00	2767.00	11990	20230706	-37.45	7260	20240607	3.31	10000	-25.00	20240315	7260	3.31	20240607	11990	-37.45	20230706	7260	3.31	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240613	110841	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	75810	10	2.76	7600	7600	7550	8720	6460	7590	7581.00	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240613	100840	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	75810	10	2.76	7600	7600	7550	8720	6460	7590	7581.00	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240613	090849	57	100.00	KONEX			N	N	N	N		N	7600	10	2	0.13	7600	1	0.28	7600	7600	7600	8720	6460	7590	7600.00	0.00	0	0	8063	7826	7563	7326	7063	7695	7195	39	1130	500	5000	10	1	7711315	586	-10.09	2.75	12	0.00	-753.00	2767.00	11990	20230706	-36.61	7260	20240607	4.68	10000	-24.00	20240315	7260	4.68	20240607	11990	-36.61	20230706	7260	4.68	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240612	160833	57	100.00	KONEX			N	N	N	N		N	7590	330	2	4.55	2645430	362	70.84	7800	7800	7300	8340	6180	7260	7307.82	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240612	150844	57	100.00	KONEX			N	N	N	N		N	7590	330	2	4.55	2645430	362	70.84	7800	7800	7300	8340	6180	7260	7307.82	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240612	140837	57	100.00	KONEX			N	N	N	N		N	7590	330	2	4.55	2645430	362	70.84	7800	7800	7300	8340	6180	7260	7307.82	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240612	130839	57	100.00	KONEX			N	N	N	N		N	7590	330	2	4.55	2645430	362	70.84	7800	7800	7300	8340	6180	7260	7307.82	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7260	20240607	4.55	10000	-24.10	20240315	7260	4.55	20240607	11990	-36.70	20230706	7260	4.55	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240612	120836	57	100.00	KONEX			N	N	N	N		N	7680	420	2	5.79	2607480	357	69.86	7800	7800	7300	8340	6180	7260	7303.87	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	592	-10.20	2.78	12	0.00	-753.00	2767.00	11990	20230706	-35.95	7260	20240607	5.79	10000	-23.20	20240315	7260	5.79	20240607	11990	-35.95	20230706	7260	5.79	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240612	110836	57	100.00	KONEX			N	N	N	N		N	7800	540	2	7.44	7800	1	0.20	7800	7800	7800	8340	6180	7260	7800.00	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7260	20240607	7.44	10000	-22.00	20240315	7260	7.44	20240607	11990	-34.95	20230706	7260	7.44	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240612	100839	57	100.00	KONEX			N	N	N	N		N	7800	540	2	7.44	7800	1	0.20	7800	7800	7800	8340	6180	7260	7800.00	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7260	20240607	7.44	10000	-22.00	20240315	7260	7.44	20240607	11990	-34.95	20230706	7260	7.44	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240612	090839	57	100.00	KONEX			N	N	N	N		N	7800	540	2	7.44	7800	1	0.20	7800	7800	7800	8340	6180	7260	7800.00	0.00	0	0	7660	7460	7360	7160	7060	7410	7110	39	1080	500	4790	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7260	20240607	7.44	10000	-22.00	20240315	7260	7.44	20240607	11990	-34.95	20230706	7260	7.44	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240610	160830	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1617780	214	16.67	7560	7570	7490	8710	6450	7580	7559.72	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240610	150839	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1617780	214	16.67	7560	7570	7490	8710	6450	7580	7559.72	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240610	140834	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1617780	214	16.67	7560	7570	7490	8710	6450	7580	7559.72	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240610	130830	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1617780	214	16.67	7560	7570	7490	8710	6450	7580	7559.72	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240610	120833	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1429810	189	14.72	7560	7570	7560	8710	6450	7580	7565.13	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240610	110835	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	1429810	189	14.72	7560	7570	7560	8710	6450	7580	7565.13	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240610	100833	57	100.00	KONEX			N	N	N	N		N	7570	-10	5	-0.13	1354210	179	13.94	7560	7570	7560	8710	6450	7580	7565.42	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	584	-10.05	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.86	7260	20240607	4.27	10000	-24.30	20240315	7260	4.27	20240607	11990	-36.86	20230706	7260	4.27	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240610	090838	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	7560	1	0.08	7560	7560	7560	8710	6450	7580	7560.00	0.00	0	0	8313	7946	7603	7236	6893	7775	7065	39	1130	500	5000	10	1	7711315	583	-10.04	2.73	12	0.00	-753.00	2767.00	11990	20230706	-36.95	7260	20240607	4.13	10000	-24.40	20240315	7260	4.13	20240607	11990	-36.95	20230706	7260	4.13	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240607	160900	57	100.00	KONEX	신저가		N	N	N	N		N	7580	10	2	0.13	9667640	1284	50.02	7590	7970	7260	8700	6440	7570	7529.31	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.07	2.74	12	0.02	-753.00	2767.00	11990	20230706	-36.78	7260	20240607	4.41	10000	-24.20	20240315	7260	4.41	20240607	11990	-36.78	20230706	7260	4.41	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240607	150907	57	100.00	KONEX	신저가		N	N	N	N		N	7590	20	2	0.26	8585150	1137	44.29	7590	7970	7350	8700	6440	7570	7550.70	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.70	7350	20240607	3.27	10000	-24.10	20240315	7350	3.27	20240607	11990	-36.70	20230706	7350	3.27	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240607	140901	57	100.00	KONEX	신저가		N	N	N	N		N	7590	20	2	0.26	8585150	1137	44.29	7590	7970	7350	8700	6440	7570	7550.70	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.70	7350	20240607	3.27	10000	-24.10	20240315	7350	3.27	20240607	11990	-36.70	20230706	7350	3.27	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240607	130857	57	100.00	KONEX	신저가		N	N	N	N		N	7590	20	2	0.26	4349930	579	22.56	7590	7970	7350	8700	6440	7570	7512.83	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.70	7350	20240607	3.27	10000	-24.10	20240315	7350	3.27	20240607	11990	-36.70	20230706	7350	3.27	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240607	120902	57	100.00	KONEX	신저가		N	N	N	N		N	7590	20	2	0.26	4266440	568	22.13	7590	7970	7350	8700	6440	7570	7511.34	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.70	7350	20240607	3.27	10000	-24.10	20240315	7350	3.27	20240607	11990	-36.70	20230706	7350	3.27	20240607	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240607	110848	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	3523850	467	18.19	7590	7970	7400	8700	6440	7570	7545.72	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.01	-753.00	2767.00	11990	20230706	-36.70	7350	20240605	3.27	10000	-24.10	20240315	7350	3.27	20240605	11990	-36.70	20230706	7350	3.27	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240607	100901	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	2594110	342	13.32	7590	7970	7400	8700	6440	7570	7585.12	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7350	20240605	3.27	10000	-24.10	20240315	7350	3.27	20240605	11990	-36.70	20230706	7350	3.27	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240607	090859	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	7590	1	0.04	7590	7590	7590	8700	6440	7570	7590.00	0.00	0	0	8276	7922	7636	7282	6996	7780	7140	39	1130	500	4990	10	1	7711315	585	-10.08	2.74	12	0.00	-753.00	2767.00	11990	20230706	-36.70	7350	20240605	3.27	10000	-24.10	20240315	7350	3.27	20240605	11990	-36.70	20230706	7350	3.27	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240605	160858	57	100.00	KONEX	신저가		N	N	N	N		N	7570	-230	5	-2.95	19293460	2567	1210.85	7990	7990	7350	8970	6630	7800	7515.94	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	584	-10.05	2.74	12	0.03	-753.00	2767.00	11990	20230706	-36.86	7350	20240605	2.99	10000	-24.30	20240315	7350	2.99	20240605	11990	-36.86	20230706	7350	2.99	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240605	150854	57	100.00	KONEX	신저가		N	N	N	N		N	7550	-250	5	-3.21	16993140	2258	1065.09	7990	7990	7350	8970	6630	7800	7525.75	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	582	-10.03	2.73	12	0.03	-753.00	2767.00	11990	20230706	-37.03	7350	20240605	2.72	10000	-24.50	20240315	7350	2.72	20240605	11990	-37.03	20230706	7350	2.72	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240605	140857	57	100.00	KONEX	신저가		N	N	N	N		N	7700	-100	5	-1.28	14811270	1964	926.42	7990	7990	7350	8970	6630	7800	7541.38	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	594	-10.23	2.78	12	0.03	-753.00	2767.00	11990	20230706	-35.78	7350	20240605	4.76	10000	-23.00	20240315	7350	4.76	20240605	11990	-35.78	20230706	7350	4.76	20240605	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240605	130856	57	100.00	KONEX			N	N	N	N		N	7610	-190	5	-2.44	5405350	703	331.60	7990	7990	7610	8970	6630	7800	7688.98	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	587	-10.11	2.75	12	0.01	-753.00	2767.00	11990	20230706	-36.53	7420	20240528	2.56	10000	-23.90	20240315	7420	2.56	20240528	11990	-36.53	20230706	7420	2.56	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240605	120854	57	100.00	KONEX			N	N	N	N		N	7740	-60	5	-0.77	1076980	139	65.57	7990	7990	7740	8970	6630	7800	7748.06	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	597	-10.28	2.80	12	0.00	-753.00	2767.00	11990	20230706	-35.45	7420	20240528	4.31	10000	-22.60	20240315	7420	4.31	20240528	11990	-35.45	20230706	7420	4.31	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240605	110855	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	682240	88	41.51	7990	7990	7750	8970	6630	7800	7752.73	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	598	-10.29	2.80	12	0.00	-753.00	2767.00	11990	20230706	-35.36	7420	20240528	4.45	10000	-22.50	20240315	7420	4.45	20240528	11990	-35.36	20230706	7420	4.45	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240605	100853	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	627990	81	38.21	7990	7990	7750	8970	6630	7800	7752.96	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	598	-10.29	2.80	12	0.00	-753.00	2767.00	11990	20230706	-35.36	7420	20240528	4.45	10000	-22.50	20240315	7420	4.45	20240528	11990	-35.36	20230706	7420	4.45	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240605	090852	57	100.00	KONEX			N	N	N	N		N	7990	190	2	2.44	7990	1	0.47	7990	7990	7990	8970	6630	7800	7990.00	0.00	0	0	7906	7852	7826	7772	7746	7840	7760	39	1170	500	5140	10	1	7711315	616	-10.61	2.89	12	0.00	-753.00	2767.00	11990	20230706	-33.36	7420	20240528	7.68	10000	-20.10	20240315	7420	7.68	20240528	11990	-33.36	20230706	7420	7.68	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240604	160847	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	1654480	212	23.02	7880	7880	7800	9070	6710	7890	7804.15	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7420	20240528	5.12	10000	-22.00	20240315	7420	5.12	20240528	11990	-34.95	20230706	7420	5.12	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240604	150846	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	1654480	212	23.02	7880	7880	7800	9070	6710	7890	7804.15	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	601	-10.36	2.82	12	0.00	-753.00	2767.00	11990	20230706	-34.95	7420	20240528	5.12	10000	-22.00	20240315	7420	5.12	20240528	11990	-34.95	20230706	7420	5.12	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240604	140849	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	86680	11	1.19	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.46	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.28	7420	20240528	6.20	10000	-21.20	20240315	7420	6.20	20240528	11990	-34.28	20230706	7420	6.20	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240604	130846	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	86680	11	1.19	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.46	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.28	7420	20240528	6.20	10000	-21.20	20240315	7420	6.20	20240528	11990	-34.28	20230706	7420	6.20	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240604	120844	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	86680	11	1.19	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.46	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.28	7420	20240528	6.20	10000	-21.20	20240315	7420	6.20	20240528	11990	-34.28	20230706	7420	6.20	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240604	110841	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	78800	10	1.09	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.46	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.28	7420	20240528	6.20	10000	-21.20	20240315	7420	6.20	20240528	11990	-34.28	20230706	7420	6.20	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240604	100843	57	100.00	KONEX			N	N	N	N		N	7880	-10	5	-0.13	15760	2	0.22	7880	7880	7880	9070	6710	7890	7880.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.46	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.28	7420	20240528	6.20	10000	-21.20	20240315	7420	6.20	20240528	11990	-34.28	20230706	7420	6.20	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240604	090843	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8263	8076	7813	7626	7363	7945	7495	39	1180	500	5200	10	1	7711315	608	-10.48	2.85	12	0.00	-753.00	2767.00	11990	20230706	-34.20	7420	20240528	6.33	10000	-21.10	20240315	7420	6.33	20240528	11990	-34.20	20230706	7420	6.33	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240603	160834	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	7052560	921	52.60	8000	8000	7550	9080	6720	7900	7657.50	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	608	-10.48	2.85	12	0.01	-753.00	2767.00	11990	20230706	-34.20	7420	20240528	6.33	10000	-21.10	20240315	7420	6.33	20240528	11990	-34.20	20230706	7420	6.33	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240603	150835	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	6878980	899	51.34	8000	8000	7550	9080	6720	7900	7651.81	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	608	-10.48	2.85	12	0.01	-753.00	2767.00	11990	20230706	-34.20	7420	20240528	6.33	10000	-21.10	20240315	7420	6.33	20240528	11990	-34.20	20230706	7420	6.33	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240603	140834	57	100.00	KONEX			N	N	N	N		N	7890	-10	5	-0.13	6089980	799	45.63	8000	8000	7550	9080	6720	7900	7622.00	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	608	-10.48	2.85	12	0.01	-753.00	2767.00	11990	20230706	-34.20	7420	20240528	6.33	10000	-21.10	20240315	7420	6.33	20240528	11990	-34.20	20230706	7420	6.33	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240603	130835	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	4525740	593	33.87	8000	8000	7550	9080	6720	7900	7631.94	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	611	-10.52	2.86	12	0.01	-753.00	2767.00	11990	20230706	-33.94	7420	20240528	6.74	10000	-20.80	20240315	7420	6.74	20240528	11990	-33.94	20230706	7420	6.74	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240603	120834	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	4525740	593	33.87	8000	8000	7550	9080	6720	7900	7631.94	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	611	-10.52	2.86	12	0.01	-753.00	2767.00	11990	20230706	-33.94	7420	20240528	6.74	10000	-20.80	20240315	7420	6.74	20240528	11990	-33.94	20230706	7420	6.74	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240603	110829	57	100.00	KONEX			N	N	N	N		N	7920	20	2	0.25	4525740	593	33.87	8000	8000	7550	9080	6720	7900	7631.94	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	611	-10.52	2.86	12	0.01	-753.00	2767.00	11990	20230706	-33.94	7420	20240528	6.74	10000	-20.80	20240315	7420	6.74	20240528	11990	-33.94	20230706	7420	6.74	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240603	100824	57	100.00	KONEX			N	N	N	N		N	7950	50	2	0.63	727000	91	5.20	8000	8000	7950	9080	6720	7900	7989.01	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	613	-10.56	2.87	12	0.00	-753.00	2767.00	11990	20230706	-33.69	7420	20240528	7.14	10000	-20.50	20240315	7420	7.14	20240528	11990	-33.69	20230706	7420	7.14	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240603	090825	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	8000	1	0.06	8000	8000	8000	9080	6720	7900	8000.00	0.00	0	0	8266	8082	7906	7722	7546	7995	7635	39	1180	500	5210	10	1	7711315	617	-10.62	2.89	12	0.00	-753.00	2767.00	11990	20230706	-33.28	7420	20240528	7.82	10000	-20.00	20240315	7420	7.82	20240528	11990	-33.28	20230706	7420	7.82	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N