KissMeData/322970/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	161213	57	100.00	KONEX			N	N	N	N		N	1537	58	2	3.92	1435562	986	138.68	1500	1539	1400	1700	1258	1479	1455.95	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	154	-5.82	1.82	12	0.01	-264.00	843.00	3790	20230710	-59.45	1355	20240626	13.43	3385	-54.59	20240112	1355	13.43	20240626	3790	-59.45	20230710	1355	13.43	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20240628	151227	57	100.00	KONEX			N	N	N	N		N	1537	58	2	3.92	1419210	975	137.13	1500	1539	1400	1700	1258	1479	1455.60	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	154	-5.82	1.82	12	0.01	-264.00	843.00	3790	20230710	-59.45	1355	20240626	13.43	3385	-54.59	20240112	1355	13.43	20240626	3790	-59.45	20230710	1355	13.43	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20240628	141226	57	100.00	KONEX			N	N	N	N		N	1423	-56	5	-3.79	995254	682	95.92	1500	1539	1400	1700	1258	1479	1459.32	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	143	-5.39	1.69	12	0.01	-264.00	843.00	3790	20230710	-62.45	1355	20240626	5.02	3385	-57.96	20240112	1355	5.02	20240626	3790	-62.45	20230710	1355	5.02	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20240628	131224	57	100.00	KONEX			N	N	N	N		N	1417	-62	5	-4.19	537380	377	53.02	1500	1539	1400	1700	1258	1479	1425.41	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	142	-5.37	1.68	12	0.00	-264.00	843.00	3790	20230710	-62.61	1355	20240626	4.58	3385	-58.14	20240112	1355	4.58	20240626	3790	-62.61	20230710	1355	4.58	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20240628	121222	57	100.00	KONEX			N	N	N	N		N	1415	-64	5	-4.33	399201	280	39.38	1500	1539	1400	1700	1258	1479	1425.72	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	142	-5.36	1.68	12	0.00	-264.00	843.00	3790	20230710	-62.66	1355	20240626	4.43	3385	-58.20	20240112	1355	4.43	20240626	3790	-62.66	20230710	1355	4.43	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20240628	111202	57	100.00	KONEX			N	N	N	N		N	1539	60	2	4.06	258930	181	25.46	1500	1539	1400	1700	1258	1479	1430.55	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	155	-5.83	1.83	12	0.00	-264.00	843.00	3790	20230710	-59.39	1355	20240626	13.58	3385	-54.53	20240112	1355	13.58	20240626	3790	-59.39	20230710	1355	13.58	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20240628	101158	57	100.00	KONEX			N	N	N	N		N	1400	-79	5	-5.34	109899	76	10.69	1500	1500	1400	1700	1258	1479	1446.04	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	141	-5.30	1.66	12	0.00	-264.00	843.00	3790	20230710	-63.06	1355	20240626	3.32	3385	-58.64	20240112	1355	3.32	20240626	3790	-63.06	20230710	1355	3.32	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20240628	091204	57	100.00	KONEX			N	N	N	N		N	1500	21	2	1.42	43500	29	4.08	1500	1500	1500	1700	1258	1479	1500.00	0.00	0	0	1553	1516	1443	1406	1333	1534	1424	50	221	500	910	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3790	20230710	-60.42	1355	20240626	10.70	3385	-55.69	20240112	1355	10.70	20240626	3790	-60.42	20230710	1355	10.70	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20240627	161152	54	100.00	KONEX			N	N	N	N		N	1479	101	2	7.33	1003972	711	1.84	1440	1480	1370	1584	1172	1378	1412.06	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	149	-5.60	1.75	12	0.01	-264.00	843.00	3790	20230710	-60.98	1355	20240626	9.15	3385	-56.31	20240112	1355	9.15	20240626	3790	-60.98	20230710	1355	9.15	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
11	20240627	151159	54	100.00	KONEX			N	N	N	N		N	1478	100	2	7.26	989182	701	1.82	1440	1480	1370	1584	1172	1378	1411.10	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	149	-5.60	1.75	12	0.01	-264.00	843.00	3790	20230710	-61.00	1355	20240626	9.08	3385	-56.34	20240112	1355	9.08	20240626	3790	-61.00	20230710	1355	9.08	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
12	20240627	141158	54	100.00	KONEX			N	N	N	N		N	1400	22	2	1.60	983348	697	1.81	1440	1480	1370	1584	1172	1378	1410.83	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	141	-5.30	1.66	12	0.01	-264.00	843.00	3790	20230710	-63.06	1355	20240626	3.32	3385	-58.64	20240112	1355	3.32	20240626	3790	-63.06	20230710	1355	3.32	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
13	20240627	131157	54	100.00	KONEX			N	N	N	N		N	1480	102	2	7.40	287490	200	0.52	1440	1480	1370	1584	1172	1378	1437.45	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	149	-5.61	1.76	12	0.00	-264.00	843.00	3790	20230710	-60.95	1355	20240626	9.23	3385	-56.28	20240112	1355	9.23	20240626	3790	-60.95	20230710	1355	9.23	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
14	20240627	121159	54	100.00	KONEX			N	N	N	N		N	1480	102	2	7.40	256700	179	0.46	1440	1480	1430	1584	1172	1378	1434.08	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	149	-5.61	1.76	12	0.00	-264.00	843.00	3790	20230710	-60.95	1355	20240626	9.23	3385	-56.28	20240112	1355	9.23	20240626	3790	-60.95	20230710	1355	9.23	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
15	20240627	111158	54	100.00	KONEX			N	N	N	N		N	1440	62	2	4.50	18720	13	0.03	1440	1440	1440	1584	1172	1378	1440.00	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	145	-5.45	1.71	12	0.00	-264.00	843.00	3790	20230710	-62.01	1355	20240626	6.27	3385	-57.46	20240112	1355	6.27	20240626	3790	-62.01	20230710	1355	6.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
16	20240627	101159	54	100.00	KONEX			N	N	N	N		N	1440	62	2	4.50	18720	13	0.03	1440	1440	1440	1584	1172	1378	1440.00	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	145	-5.45	1.71	12	0.00	-264.00	843.00	3790	20230710	-62.01	1355	20240626	6.27	3385	-57.46	20240112	1355	6.27	20240626	3790	-62.01	20230710	1355	6.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
17	20240627	091158	54	100.00	KONEX			N	N	N	N		N	1440	62	2	4.50	1440	1	0.00	1440	1440	1440	1584	1172	1378	1440.00	0.00	0	0	1689	1533	1444	1288	1199	1489	1244	50	206	500	850	1	1	10051978	145	-5.45	1.71	12	0.00	-264.00	843.00	3790	20230710	-62.01	1355	20240626	6.27	3385	-57.46	20240112	1355	6.27	20240626	3790	-62.01	20230710	1355	6.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	01	N
18	20240626	161153	57	100.00	KONEX	신저가		N	N	N	N		N	1378	-215	5	-13.50	54150641	38554	80.72	1600	1600	1355	1831	1355	1593	1404.54	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	139	-5.22	1.63	12	0.38	-264.00	843.00	3790	20230710	-63.64	1355	20240626	1.70	3385	-59.29	20240112	1355	1.70	20240626	3790	-63.64	20230710	1355	1.70	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20240626	151158	57	100.00	KONEX	신저가		N	N	N	N		N	1400	-193	5	-12.12	52830141	37596	78.71	1600	1600	1355	1831	1355	1593	1405.21	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	141	-5.30	1.66	12	0.37	-264.00	843.00	3790	20230710	-63.06	1355	20240626	3.32	3385	-58.64	20240112	1355	3.32	20240626	3790	-63.06	20230710	1355	3.32	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20240626	141155	57	100.00	KONEX	신저가		N	N	N	N		N	1400	-193	5	-12.12	49017049	34848	72.96	1600	1600	1355	1831	1355	1593	1406.60	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	141	-5.30	1.66	12	0.35	-264.00	843.00	3790	20230710	-63.06	1355	20240626	3.32	3385	-58.64	20240112	1355	3.32	20240626	3790	-63.06	20230710	1355	3.32	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20240626	131155	57	100.00	KONEX	신저가		N	N	N	N		N	1436	-157	5	-9.86	42784406	30470	63.79	1600	1600	1355	1831	1355	1593	1404.15	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	144	-5.44	1.70	12	0.30	-264.00	843.00	3790	20230710	-62.11	1355	20240626	5.98	3385	-57.58	20240112	1355	5.98	20240626	3790	-62.11	20230710	1355	5.98	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20240626	121153	57	100.00	KONEX	신저가		N	N	N	N		N	1448	-145	5	-9.10	39072488	27819	58.24	1600	1600	1355	1831	1355	1593	1404.53	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	146	-5.48	1.72	12	0.28	-264.00	843.00	3790	20230710	-61.79	1355	20240626	6.86	3385	-57.22	20240112	1355	6.86	20240626	3790	-61.79	20230710	1355	6.86	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20240626	111156	57	100.00	KONEX	신저가		N	N	N	N		N	1410	-183	5	-11.49	33904465	24139	50.54	1600	1600	1355	1831	1355	1593	1404.55	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	142	-5.34	1.67	12	0.24	-264.00	843.00	3790	20230710	-62.80	1355	20240626	4.06	3385	-58.35	20240112	1355	4.06	20240626	3790	-62.80	20230710	1355	4.06	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20240626	101153	57	100.00	KONEX	신저가		N	N	N	N		N	1589	-4	5	-0.25	23806443	16961	35.51	1600	1600	1355	1831	1355	1593	1403.60	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	160	-6.02	1.88	12	0.17	-264.00	843.00	3790	20230710	-58.07	1355	20240626	17.27	3385	-53.06	20240112	1355	17.27	20240626	3790	-58.07	20230710	1355	17.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20240626	091157	57	100.00	KONEX			N	N	N	N		N	1600	7	2	0.44	1600	1	0.00	1600	1600	1600	1831	1355	1593	1600.00	0.00	0	0	1897	1745	1588	1436	1279	1666	1357	50	238	500	980	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1431	20240625	11.81	3385	-52.73	20240112	1431	11.81	20240625	3790	-57.78	20230710	1431	11.81	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20240625	161152	57	100.00	KONEX	신저가		N	N	N	N		N	1593	-90	5	-5.35	68909112	47764	445.35	1740	1740	1431	1935	1431	1683	1442.70	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	160	-6.03	1.89	12	0.48	-264.00	843.00	3790	20230710	-57.97	1431	20240625	11.32	3385	-52.94	20240112	1431	11.32	20240625	3790	-57.97	20230710	1431	11.32	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20240625	151150	57	100.00	KONEX	신저가		N	N	N	N		N	1593	-90	5	-5.35	68909112	47764	445.35	1740	1740	1431	1935	1431	1683	1442.70	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	160	-6.03	1.89	12	0.48	-264.00	843.00	3790	20230710	-57.97	1431	20240625	11.32	3385	-52.94	20240112	1431	11.32	20240625	3790	-57.97	20230710	1431	11.32	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20240625	141154	57	100.00	KONEX	신저가		N	N	N	N		N	1610	-73	5	-4.34	64022767	44381	413.81	1740	1740	1431	1935	1431	1683	1442.57	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	162	-6.10	1.91	12	0.44	-264.00	843.00	3790	20230710	-57.52	1431	20240625	12.51	3385	-52.44	20240112	1431	12.51	20240625	3790	-57.52	20230710	1431	12.51	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20240625	131154	57	100.00	KONEX	신저가		N	N	N	N		N	1580	-103	5	-6.12	63051657	43730	407.74	1740	1740	1431	1935	1431	1683	1441.84	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	159	-5.98	1.87	12	0.44	-264.00	843.00	3790	20230710	-58.31	1431	20240625	10.41	3385	-53.32	20240112	1431	10.41	20240625	3790	-58.31	20230710	1431	10.41	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20240625	121157	57	100.00	KONEX	신저가		N	N	N	N		N	1540	-143	5	-8.50	56216982	39019	363.81	1740	1740	1431	1935	1431	1683	1440.76	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	155	-5.83	1.83	12	0.39	-264.00	843.00	3790	20230710	-59.37	1431	20240625	7.62	3385	-54.51	20240112	1431	7.62	20240625	3790	-59.37	20230710	1431	7.62	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20240625	111155	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-213	5	-12.66	54215642	37668	351.22	1740	1740	1431	1935	1431	1683	1439.30	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	148	-5.57	1.74	12	0.37	-264.00	843.00	3790	20230710	-61.21	1431	20240625	2.73	3385	-56.57	20240112	1431	2.73	20240625	3790	-61.21	20230710	1431	2.73	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20240625	101153	57	100.00	KONEX	신저가		N	N	N	N		N	1470	-213	5	-12.66	20434916	14072	131.21	1740	1740	1431	1935	1431	1683	1452.17	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	148	-5.57	1.74	12	0.14	-264.00	843.00	3790	20230710	-61.21	1431	20240625	2.73	3385	-56.57	20240112	1431	2.73	20240625	3790	-61.21	20230710	1431	2.73	20240625	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20240625	091152	57	100.00	KONEX			N	N	N	N		N	1740	57	2	3.39	523740	301	2.81	1740	1740	1740	1935	1431	1683	1740.00	0.00	0	0	2025	1853	1768	1596	1511	1811	1554	50	252	500	1040	1	1	10051978	175	-6.59	2.06	12	0.00	-264.00	843.00	3790	20230710	-54.09	1485	20240619	17.17	3385	-48.60	20240112	1485	17.17	20240619	3790	-54.09	20230710	1485	17.17	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20240624	161153	57	100.00	KONEX			N	N	N	N		N	1683	-296	4	-14.96	18363661	10725	2023.58	1840	1940	1683	2275	1683	1979	1712.23	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	169	-6.38	2.00	12	0.11	-264.00	843.00	3790	20230710	-55.59	1485	20240619	13.33	3385	-50.28	20240112	1485	13.33	20240619	3790	-55.59	20230710	1485	13.33	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20240624	151149	57	100.00	KONEX			N	N	N	N		N	1709	-270	5	-13.64	18195361	10625	2004.72	1840	1940	1683	2275	1683	1979	1712.50	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	172	-6.47	2.03	12	0.11	-264.00	843.00	3790	20230710	-54.91	1485	20240619	15.08	3385	-49.51	20240112	1485	15.08	20240619	3790	-54.91	20230710	1485	15.08	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20240624	141150	57	100.00	KONEX			N	N	N	N		N	1708	-271	5	-13.69	17352152	10124	1910.19	1840	1940	1683	2275	1683	1979	1713.96	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	172	-6.47	2.03	12	0.10	-264.00	843.00	3790	20230710	-54.93	1485	20240619	15.02	3385	-49.54	20240112	1485	15.02	20240619	3790	-54.93	20230710	1485	15.02	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20240624	131147	57	100.00	KONEX			N	N	N	N		N	1700	-279	5	-14.10	15924875	9276	1750.19	1840	1940	1683	2275	1683	1979	1716.78	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	171	-6.44	2.02	12	0.09	-264.00	843.00	3790	20230710	-55.15	1485	20240619	14.48	3385	-49.78	20240112	1485	14.48	20240619	3790	-55.15	20230710	1485	14.48	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20240624	121148	57	100.00	KONEX			N	N	N	N		N	1708	-271	5	-13.69	14652510	8520	1607.55	1840	1940	1683	2275	1683	1979	1719.78	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	172	-6.47	2.03	12	0.08	-264.00	843.00	3790	20230710	-54.93	1485	20240619	15.02	3385	-49.54	20240112	1485	15.02	20240619	3790	-54.93	20230710	1485	15.02	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20240624	111152	57	100.00	KONEX			N	N	N	N		N	1700	-279	5	-14.10	12136834	7026	1325.66	1840	1940	1683	2275	1683	1979	1727.42	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	171	-6.44	2.02	12	0.07	-264.00	843.00	3790	20230710	-55.15	1485	20240619	14.48	3385	-49.78	20240112	1485	14.48	20240619	3790	-55.15	20230710	1485	14.48	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20240624	101149	57	100.00	KONEX			N	N	N	N		N	1683	-296	4	-14.96	7962014	4563	860.94	1840	1940	1683	2275	1683	1979	1744.91	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	169	-6.38	2.00	12	0.05	-264.00	843.00	3790	20230710	-55.59	1485	20240619	13.33	3385	-50.28	20240112	1485	13.33	20240619	3790	-55.59	20230710	1485	13.33	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20240624	091149	57	100.00	KONEX			N	N	N	N		N	1840	-139	5	-7.02	184000	100	18.87	1840	1840	1840	2275	1683	1979	1840.00	0.00	0	0	2031	2004	1952	1925	1873	2018	1939	50	296	500	1220	1	1	10051978	185	-6.97	2.18	12	0.00	-264.00	843.00	3790	20230710	-51.45	1485	20240619	23.91	3385	-45.64	20240112	1485	23.91	20240619	3790	-51.45	20230710	1485	23.91	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20240621	161110	57	100.00	KONEX			N	N	N	N		N	1979	79	2	4.16	1027232	530	50.09	1940	1979	1900	2185	1615	1900	1938.17	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	199	-7.50	2.35	12	0.01	-264.00	843.00	3790	20230710	-47.78	1485	20240619	33.27	3385	-41.54	20240112	1485	33.27	20240619	3790	-47.78	20230710	1485	33.27	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20240621	151111	57	100.00	KONEX			N	N	N	N		N	1979	79	2	4.16	992595	512	48.39	1940	1979	1935	2185	1615	1900	1938.66	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	199	-7.50	2.35	12	0.01	-264.00	843.00	3790	20230710	-47.78	1485	20240619	33.27	3385	-41.54	20240112	1485	33.27	20240619	3790	-47.78	20230710	1485	33.27	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20240621	141109	57	100.00	KONEX			N	N	N	N		N	1979	79	2	4.16	992595	512	48.39	1940	1979	1935	2185	1615	1900	1938.66	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	199	-7.50	2.35	12	0.01	-264.00	843.00	3790	20230710	-47.78	1485	20240619	33.27	3385	-41.54	20240112	1485	33.27	20240619	3790	-47.78	20230710	1485	33.27	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20240621	131110	57	100.00	KONEX			N	N	N	N		N	1979	79	2	4.16	992595	512	48.39	1940	1979	1935	2185	1615	1900	1938.66	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	199	-7.50	2.35	12	0.01	-264.00	843.00	3790	20230710	-47.78	1485	20240619	33.27	3385	-41.54	20240112	1485	33.27	20240619	3790	-47.78	20230710	1485	33.27	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20240621	121113	57	100.00	KONEX			N	N	N	N		N	1979	79	2	4.16	992595	512	48.39	1940	1979	1935	2185	1615	1900	1938.66	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	199	-7.50	2.35	12	0.01	-264.00	843.00	3790	20230710	-47.78	1485	20240619	33.27	3385	-41.54	20240112	1485	33.27	20240619	3790	-47.78	20230710	1485	33.27	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20240621	111112	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	990616	511	48.30	1940	1940	1935	2185	1615	1900	1938.58	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	195	-7.35	2.30	12	0.01	-264.00	843.00	3790	20230710	-48.81	1485	20240619	30.64	3385	-42.69	20240112	1485	30.64	20240619	3790	-48.81	20230710	1485	30.64	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20240621	101108	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	1940	1	0.09	1940	1940	1940	2185	1615	1900	1940.00	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	195	-7.35	2.30	12	0.00	-264.00	843.00	3790	20230710	-48.81	1485	20240619	30.64	3385	-42.69	20240112	1485	30.64	20240619	3790	-48.81	20230710	1485	30.64	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20240621	091113	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	1940	1	0.09	1940	1940	1940	2185	1615	1900	1940.00	0.00	0	0	1966	1932	1906	1872	1846	1950	1890	50	285	500	1170	1	1	10051978	195	-7.35	2.30	12	0.00	-264.00	843.00	3790	20230710	-48.81	1485	20240619	30.64	3385	-42.69	20240112	1485	30.64	20240619	3790	-48.81	20230710	1485	30.64	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20240620	161105	57	100.00	KONEX			N	N	N	N		N	1900	21	2	1.12	2009679	1058	7.23	1895	1940	1880	2160	1598	1879	1899.51	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	191	-7.20	2.25	12	0.01	-264.00	843.00	3790	20230710	-49.87	1485	20240619	27.95	3385	-43.87	20240112	1485	27.95	20240619	3790	-49.87	20230710	1485	27.95	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20240620	151102	57	100.00	KONEX			N	N	N	N		N	1900	21	2	1.12	1344679	708	4.84	1895	1940	1880	2160	1598	1879	1899.26	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	191	-7.20	2.25	12	0.01	-264.00	843.00	3790	20230710	-49.87	1485	20240619	27.95	3385	-43.87	20240112	1485	27.95	20240619	3790	-49.87	20230710	1485	27.95	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20240620	141107	57	100.00	KONEX			N	N	N	N		N	1900	21	2	1.12	1344679	708	4.84	1895	1940	1880	2160	1598	1879	1899.26	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	191	-7.20	2.25	12	0.01	-264.00	843.00	3790	20230710	-49.87	1485	20240619	27.95	3385	-43.87	20240112	1485	27.95	20240619	3790	-49.87	20230710	1485	27.95	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20240620	131106	57	100.00	KONEX			N	N	N	N		N	1900	21	2	1.12	1325679	698	4.77	1895	1940	1880	2160	1598	1879	1899.25	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	191	-7.20	2.25	12	0.01	-264.00	843.00	3790	20230710	-49.87	1485	20240619	27.95	3385	-43.87	20240112	1485	27.95	20240619	3790	-49.87	20230710	1485	27.95	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20240620	121104	57	100.00	KONEX			N	N	N	N		N	1939	60	2	3.19	1319999	695	4.75	1895	1940	1880	2160	1598	1879	1899.28	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	195	-7.34	2.30	12	0.01	-264.00	843.00	3790	20230710	-48.84	1485	20240619	30.57	3385	-42.72	20240112	1485	30.57	20240619	3790	-48.84	20230710	1485	30.57	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20240620	111106	57	100.00	KONEX			N	N	N	N		N	1940	61	2	3.25	1308365	689	4.71	1895	1940	1880	2160	1598	1879	1898.93	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	195	-7.35	2.30	12	0.01	-264.00	843.00	3790	20230710	-48.81	1485	20240619	30.64	3385	-42.69	20240112	1485	30.64	20240619	3790	-48.81	20230710	1485	30.64	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20240620	101108	57	100.00	KONEX			N	N	N	N		N	1880	1	2	0.05	242425	128	0.87	1895	1895	1880	2160	1598	1879	1893.95	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	189	-7.12	2.23	12	0.00	-264.00	843.00	3790	20230710	-50.40	1485	20240619	26.60	3385	-44.46	20240112	1485	26.60	20240619	3790	-50.40	20230710	1485	26.60	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20240620	091112	57	100.00	KONEX			N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2160	1598	1879	0.00	0.00	0	0	2143	2011	1748	1616	1353	2077	1682	50	281	500	1160	1	1	10051978	189	-7.12	2.23	12	0.00	-264.00	843.00	3790	20230710	-50.42	1485	20240619	26.53	3385	-44.49	20240112	1485	26.53	20240619	3790	-50.42	20230710	1485	26.53	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20240619	161100	57	100.00	KONEX	신저가		N	N	N	N		N	1879	149	2	8.61	23721616	14643	141.57	1786	1880	1485	1989	1471	1730	1620.00	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	189	-7.12	2.23	12	0.15	-264.00	843.00	3790	20230710	-50.42	1485	20240619	26.53	3385	-44.49	20240112	1485	26.53	20240619	3790	-50.42	20230710	1485	26.53	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20240619	151101	57	100.00	KONEX	신저가		N	N	N	N		N	1879	149	2	8.61	23721616	14643	141.57	1786	1880	1485	1989	1471	1730	1620.00	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	189	-7.12	2.23	12	0.15	-264.00	843.00	3790	20230710	-50.42	1485	20240619	26.53	3385	-44.49	20240112	1485	26.53	20240619	3790	-50.42	20230710	1485	26.53	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20240619	141110	57	100.00	KONEX	신저가		N	N	N	N		N	1880	150	2	8.67	23716083	14640	141.55	1786	1880	1485	1989	1471	1730	1619.95	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	189	-7.12	2.23	12	0.15	-264.00	843.00	3790	20230710	-50.40	1485	20240619	26.60	3385	-44.46	20240112	1485	26.60	20240619	3790	-50.40	20230710	1485	26.60	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20240619	131057	57	100.00	KONEX	신저가		N	N	N	N		N	1810	80	2	4.62	18527823	11863	114.70	1786	1840	1485	1989	1471	1730	1561.82	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	182	-6.86	2.15	12	0.12	-264.00	843.00	3790	20230710	-52.24	1485	20240619	21.89	3385	-46.53	20240112	1485	21.89	20240619	3790	-52.24	20230710	1485	21.89	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20240619	121059	57	100.00	KONEX	신저가		N	N	N	N		N	1640	-90	5	-5.20	16586913	10764	104.07	1786	1786	1485	1989	1471	1730	1540.96	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	165	-6.21	1.95	12	0.11	-264.00	843.00	3790	20230710	-56.73	1485	20240619	10.44	3385	-51.55	20240112	1485	10.44	20240619	3790	-56.73	20230710	1485	10.44	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20240619	111102	57	100.00	KONEX	신저가		N	N	N	N		N	1539	-191	5	-11.04	14102615	9220	89.14	1786	1786	1485	1989	1471	1730	1529.57	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	155	-5.83	1.83	12	0.09	-264.00	843.00	3790	20230710	-59.39	1485	20240619	3.64	3385	-54.53	20240112	1485	3.64	20240619	3790	-59.39	20230710	1485	3.64	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20240619	101105	57	100.00	KONEX	신저가		N	N	N	N		N	1533	-197	5	-11.39	12534812	8199	79.27	1786	1786	1485	1989	1471	1730	1528.82	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	154	-5.81	1.82	12	0.08	-264.00	843.00	3790	20230710	-59.55	1485	20240619	3.23	3385	-54.71	20240112	1485	3.23	20240619	3790	-59.55	20230710	1485	3.23	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20240619	091108	57	100.00	KONEX	신저가		N	N	N	N		N	1510	-220	5	-12.72	5946888	3845	37.17	1786	1786	1500	1989	1471	1730	1546.65	0.00	0	0	2210	1970	1850	1610	1490	1910	1550	50	259	500	1070	1	1	10051978	152	-5.72	1.79	12	0.04	-264.00	843.00	3790	20230710	-60.16	1500	20240619	0.67	3385	-55.39	20240112	1500	0.67	20240619	3790	-60.16	20230710	1500	0.67	20240619	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20240618	161055	57	100.00	KONEX	신저가		N	N	N	N		N	1730	-300	5	-14.78	18709229	10343	8765.25	2090	2090	1730	2330	1730	2030	1812.63	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	1	1	10051978	174	-6.55	2.05	12	0.10	-264.00	843.00	3790	20230710	-54.35	1730	20240618	0.00	3385	-48.89	20240112	1730	0.00	20240618	3790	-54.35	20230710	1730	0.00	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20240618	151055	57	100.00	KONEX	신저가		N	N	N	N		N	1745	-285	5	-14.04	16639429	9151	7755.08	2090	2090	1741	2330	1730	2030	1818.32	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	1	1	10051978	175	-6.61	2.07	12	0.09	-264.00	843.00	3790	20230710	-53.96	1741	20240618	0.23	3385	-48.45	20240112	1741	0.23	20240618	3790	-53.96	20230710	1741	0.23	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20240618	141058	57	100.00	KONEX	신저가		N	N	N	N		N	1984	-46	5	-2.27	5516250	2860	2423.73	2090	2090	1766	2330	1730	2030	1928.76	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	1	1	10051978	199	-7.52	2.35	12	0.03	-264.00	843.00	3790	20230710	-47.65	1766	20240618	12.34	3385	-41.39	20240112	1766	12.34	20240618	3790	-47.65	20230710	1766	12.34	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20240618	131100	57	100.00	KONEX	신저가		N	N	N	N		N	2085	55	2	2.71	1926600	949	804.24	2090	2090	1900	2330	1730	2030	2030.14	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	5	1	10051978	210	-7.90	2.47	12	0.01	-264.00	843.00	3790	20230710	-44.99	1900	20240618	9.74	3385	-38.40	20240112	1900	9.74	20240618	3790	-44.99	20230710	1900	9.74	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20240618	121056	57	100.00	KONEX	신저가		N	N	N	N		N	2085	55	2	2.71	1926600	949	804.24	2090	2090	1900	2330	1730	2030	2030.14	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	5	1	10051978	210	-7.90	2.47	12	0.01	-264.00	843.00	3790	20230710	-44.99	1900	20240618	9.74	3385	-38.40	20240112	1900	9.74	20240618	3790	-44.99	20230710	1900	9.74	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20240618	111056	57	100.00	KONEX	신저가		N	N	N	N		N	2030	0	3	0.00	1112515	548	464.41	2090	2090	1900	2330	1730	2030	2030.14	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	5	1	10051978	204	-7.69	2.41	12	0.01	-264.00	843.00	3790	20230710	-46.44	1900	20240618	6.84	3385	-40.03	20240112	1900	6.84	20240618	3790	-46.44	20230710	1900	6.84	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20240618	101056	57	100.00	KONEX	신저가		N	N	N	N		N	2085	55	2	2.71	12255	6	5.08	2090	2090	1900	2330	1730	2030	2042.50	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	5	1	10051978	210	-7.90	2.47	12	0.00	-264.00	843.00	3790	20230710	-44.99	1900	20240618	9.74	3385	-38.40	20240112	1900	9.74	20240618	3790	-44.99	20230710	1900	9.74	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20240618	091105	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-130	5	-6.40	6080	3	2.54	2090	2090	1900	2330	1730	2030	2026.67	0.00	0	0	2076	2052	2026	2002	1976	2040	1990	50	300	500	1250	1	1	10051978	191	-7.20	2.25	12	0.00	-264.00	843.00	3790	20230710	-49.87	1900	20240618	0.00	3385	-43.87	20240112	1900	0.00	20240618	3790	-49.87	20230710	1900	0.00	20240618	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20240617	161047	57	100.00	KONEX	신저가		N	N	N	N		N	2030	-60	5	-2.87	238645	118	2950.00	2050	2050	2000	2400	1780	2090	2022.42	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	204	-7.69	2.41	12	0.00	-264.00	843.00	3885	20230609	-47.75	2000	20240617	1.50	3385	-40.03	20240112	2000	1.50	20240617	3790	-46.44	20230710	2000	1.50	20240617	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20240617	151055	57	100.00	KONEX	신저가		N	N	N	N		N	2030	-60	5	-2.87	238645	118	2950.00	2050	2050	2000	2400	1780	2090	2022.42	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	204	-7.69	2.41	12	0.00	-264.00	843.00	3885	20230609	-47.75	2000	20240617	1.50	3385	-40.03	20240112	2000	1.50	20240617	3790	-46.44	20230710	2000	1.50	20240617	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20240617	141044	57	100.00	KONEX			N	N	N	N		N	2025	-65	5	-3.11	103695	51	1275.00	2050	2050	2025	2400	1780	2090	2033.24	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	204	-7.67	2.40	12	0.00	-264.00	843.00	3885	20230609	-47.88	2000	20240612	1.25	3385	-40.18	20240112	2000	1.25	20240612	3790	-46.57	20230710	2000	1.25	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20240617	131044	57	100.00	KONEX			N	N	N	N		N	2025	-65	5	-3.11	103695	51	1275.00	2050	2050	2025	2400	1780	2090	2033.24	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	204	-7.67	2.40	12	0.00	-264.00	843.00	3885	20230609	-47.88	2000	20240612	1.25	3385	-40.18	20240112	2000	1.25	20240612	3790	-46.57	20230710	2000	1.25	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20240617	121045	57	100.00	KONEX			N	N	N	N		N	2030	-60	5	-2.87	83445	41	1025.00	2050	2050	2030	2400	1780	2090	2035.24	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	204	-7.69	2.41	12	0.00	-264.00	843.00	3885	20230609	-47.75	2000	20240612	1.50	3385	-40.03	20240112	2000	1.50	20240612	3790	-46.44	20230710	2000	1.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20240617	111038	57	100.00	KONEX			N	N	N	N		N	2050	-40	5	-1.91	20500	10	250.00	2050	2050	2050	2400	1780	2090	2050.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	206	-7.77	2.43	12	0.00	-264.00	843.00	3885	20230609	-47.23	2000	20240612	2.50	3385	-39.44	20240112	2000	2.50	20240612	3790	-45.91	20230710	2000	2.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20240617	101036	57	100.00	KONEX			N	N	N	N		N	2050	-40	5	-1.91	20500	10	250.00	2050	2050	2050	2400	1780	2090	2050.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	206	-7.77	2.43	12	0.00	-264.00	843.00	3885	20230609	-47.23	2000	20240612	2.50	3385	-39.44	20240112	2000	2.50	20240612	3790	-45.91	20230710	2000	2.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20240617	091040	57	100.00	KONEX			N	N	N	N		N	2050	-40	5	-1.91	10250	5	125.00	2050	2050	2050	2400	1780	2090	2050.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	50	310	500	1290	5	1	10051978	206	-7.77	2.43	12	0.00	-264.00	843.00	3885	20230609	-47.23	2000	20240612	2.50	3385	-39.44	20240112	2000	2.50	20240612	3790	-45.91	20230710	2000	2.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20240614	160908	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	8360	4	0.09	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20240614	150911	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	8360	4	0.09	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20240614	140910	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	8360	4	0.09	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20240614	130913	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	8360	4	0.09	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20240614	120916	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	8360	4	0.09	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20240614	111026	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	2090	1	0.02	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20240614	101026	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	2090	1	0.02	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20240614	091031	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	2090	1	0.02	2090	2090	2090	2300	1700	2000	2090.00	0.00	0	0	2120	2060	2030	1970	1940	2045	1955	50	300	500	1240	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20240613	161014	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-30	5	-1.48	8818565	4394	80.09	2090	2090	2000	2330	1730	2030	2006.96	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	201	-7.58	2.37	12	0.04	-264.00	843.00	3885	20230609	-48.52	2000	20240613	0.00	3385	-40.92	20240112	2000	0.00	20240613	3790	-47.23	20230710	2000	0.00	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20240613	151033	57	100.00	KONEX	신저가		N	N	N	N		N	2020	-10	5	-0.49	8618565	4294	78.27	2090	2090	2000	2330	1730	2030	2007.12	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	203	-7.65	2.40	12	0.04	-264.00	843.00	3885	20230609	-48.01	2000	20240613	1.00	3385	-40.32	20240112	2000	1.00	20240613	3790	-46.70	20230710	2000	1.00	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20240613	141021	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-30	5	-1.48	7245445	3613	65.86	2090	2090	2000	2330	1730	2030	2005.38	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	201	-7.58	2.37	12	0.04	-264.00	843.00	3885	20230609	-48.52	2000	20240613	0.00	3385	-40.92	20240112	2000	0.00	20240613	3790	-47.23	20230710	2000	0.00	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20240613	131018	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-30	5	-1.48	6245445	3113	56.74	2090	2090	2000	2330	1730	2030	2006.25	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	201	-7.58	2.37	12	0.03	-264.00	843.00	3885	20230609	-48.52	2000	20240613	0.00	3385	-40.92	20240112	2000	0.00	20240613	3790	-47.23	20230710	2000	0.00	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20240613	121023	57	100.00	KONEX	신저가		N	N	N	N		N	2020	-10	5	-0.49	3513570	1751	31.92	2090	2090	2000	2330	1730	2030	2006.61	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	203	-7.65	2.40	12	0.02	-264.00	843.00	3885	20230609	-48.01	2000	20240613	1.00	3385	-40.32	20240112	2000	1.00	20240613	3790	-46.70	20230710	2000	1.00	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20240613	111016	57	100.00	KONEX	신저가		N	N	N	N		N	2030	0	3	0.00	2946170	1471	26.81	2090	2090	2000	2330	1730	2030	2002.83	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	204	-7.69	2.41	12	0.01	-264.00	843.00	3885	20230609	-47.75	2000	20240613	1.50	3385	-40.03	20240112	2000	1.50	20240613	3790	-46.44	20230710	2000	1.50	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20240613	101016	57	100.00	KONEX	신저가		N	N	N	N		N	2045	15	2	0.74	1544100	770	14.04	2090	2090	2000	2330	1730	2030	2005.32	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	206	-7.75	2.43	12	0.01	-264.00	843.00	3885	20230609	-47.36	2000	20240613	2.25	3385	-39.59	20240112	2000	2.25	20240613	3790	-46.04	20230710	2000	2.25	20240613	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20240613	091024	57	100.00	KONEX			N	N	N	N		N	2090	60	2	2.96	22990	11	0.20	2090	2090	2090	2330	1730	2030	2090.00	0.00	0	0	2403	2216	2108	1921	1813	2162	1867	50	300	500	1250	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2000	20240612	4.50	3385	-38.26	20240112	2000	4.50	20240612	3790	-44.85	20230710	2000	4.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20240612	161006	57	100.00	KONEX	신저가		N	N	N	N		N	2030	-220	5	-9.78	11167010	5486	32270.59	2295	2295	2000	2585	1915	2250	2035.55	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	204	-7.69	2.41	12	0.05	-264.00	843.00	3885	20230609	-47.75	2000	20240612	1.50	3385	-40.03	20240112	2000	1.50	20240612	3790	-46.44	20230710	2000	1.50	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20240612	151018	57	100.00	KONEX	신저가		N	N	N	N		N	2075	-175	5	-7.78	10230135	5021	29535.29	2295	2295	2000	2585	1915	2250	2037.47	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	209	-7.86	2.46	12	0.05	-264.00	843.00	3885	20230609	-46.59	2000	20240612	3.75	3385	-38.70	20240112	2000	3.75	20240612	3790	-45.25	20230710	2000	3.75	20240612	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20240612	141010	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20240612	131012	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20240612	121011	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20240612	111009	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20240612	101011	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20240612	091014	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	2295	1	5.88	2295	2295	2295	2585	1915	2250	2295.00	0.00	0	0	2350	2300	2200	2150	2050	2325	2175	50	335	500	1390	5	1	10051978	231	-8.69	2.72	12	0.00	-264.00	843.00	3885	20230609	-40.93	2020	20240605	13.61	3385	-32.20	20240112	2020	13.61	20240605	3790	-39.45	20230710	2020	13.61	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20240610	161003	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	4400	2	0.03	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20240610	151012	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20240610	141007	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20240610	131003	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20240610	121006	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20240610	111009	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20240610	101005	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20240610	091011	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	2200	1	0.02	2200	2200	2200	2515	1865	2190	2200.00	0.00	0	0	2263	2226	2153	2116	2043	2245	2135	50	325	500	1350	5	1	10051978	221	-8.33	2.61	12	0.00	-264.00	843.00	3885	20230609	-43.37	2020	20240605	8.91	3385	-35.01	20240112	2020	8.91	20240605	3790	-41.95	20230710	2020	8.91	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20240607	161039	57	100.00	KONEX			N	N	N	N		N	2190	155	2	7.62	12359440	5723	157.88	2090	2190	2080	2340	1730	2035	2159.61	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	220	-8.30	2.60	12	0.06	-264.00	843.00	3885	20230609	-43.63	2020	20240605	8.42	3385	-35.30	20240112	2020	8.42	20240605	3885	-43.63	20230609	2020	8.42	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20240607	151046	57	100.00	KONEX			N	N	N	N		N	2180	145	2	7.13	10034085	4658	128.50	2090	2190	2080	2340	1730	2035	2154.16	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	219	-8.26	2.59	12	0.05	-264.00	843.00	3885	20230609	-43.89	2020	20240605	7.92	3385	-35.60	20240112	2020	7.92	20240605	3885	-43.89	20230609	2020	7.92	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20240607	141040	57	100.00	KONEX			N	N	N	N		N	2180	145	2	7.13	10031905	4657	128.47	2090	2190	2080	2340	1730	2035	2154.16	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	219	-8.26	2.59	12	0.05	-264.00	843.00	3885	20230609	-43.89	2020	20240605	7.92	3385	-35.60	20240112	2020	7.92	20240605	3885	-43.89	20230609	2020	7.92	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20240607	131036	57	100.00	KONEX			N	N	N	N		N	2185	150	2	7.37	10027545	4655	128.41	2090	2190	2080	2340	1730	2035	2154.15	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	220	-8.28	2.59	12	0.05	-264.00	843.00	3885	20230609	-43.76	2020	20240605	8.17	3385	-35.45	20240112	2020	8.17	20240605	3885	-43.76	20230609	2020	8.17	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20240607	121041	57	100.00	KONEX			N	N	N	N		N	2185	150	2	7.37	10027545	4655	128.41	2090	2190	2080	2340	1730	2035	2154.15	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	220	-8.28	2.59	12	0.05	-264.00	843.00	3885	20230609	-43.76	2020	20240605	8.17	3385	-35.45	20240112	2020	8.17	20240605	3885	-43.76	20230609	2020	8.17	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20240607	111020	57	100.00	KONEX			N	N	N	N		N	2170	135	2	6.63	3043350	1456	40.17	2090	2190	2080	2340	1730	2035	2090.21	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	218	-8.22	2.57	12	0.01	-264.00	843.00	3885	20230609	-44.14	2020	20240605	7.43	3385	-35.89	20240112	2020	7.43	20240605	3885	-44.14	20230609	2020	7.43	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20240607	101040	57	100.00	KONEX			N	N	N	N		N	2190	155	2	7.62	2591810	1239	34.18	2090	2190	2090	2340	1730	2035	2091.86	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	220	-8.30	2.60	12	0.01	-264.00	843.00	3885	20230609	-43.63	2020	20240605	8.42	3385	-35.30	20240112	2020	8.42	20240605	3885	-43.63	20230609	2020	8.42	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20240607	091039	57	100.00	KONEX			N	N	N	N		N	2090	55	2	2.70	2090	1	0.03	2090	2090	2090	2340	1730	2035	2090.00	0.00	0	0	2245	2140	2080	1975	1915	2110	1945	50	305	500	1260	5	1	10051978	210	-7.92	2.48	12	0.00	-264.00	843.00	3885	20230609	-46.20	2020	20240605	3.47	3385	-38.26	20240112	2020	3.47	20240605	3885	-46.20	20230609	2020	3.47	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20240605	161036	57	100.00	KONEX	신저가		N	N	N	N		N	2035	-90	5	-4.24	7475900	3625	732.32	2185	2185	2020	2440	1810	2125	2062.32	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	205	-7.71	2.41	12	0.04	-264.00	843.00	3885	20230609	-47.62	2020	20240605	0.74	3385	-39.88	20240112	2020	0.74	20240605	3885	-47.62	20230609	2020	0.74	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20240605	151034	57	100.00	KONEX	신저가		N	N	N	N		N	2095	-30	5	-1.41	6887235	3336	673.94	2185	2185	2020	2440	1810	2125	2064.52	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	211	-7.94	2.49	12	0.03	-264.00	843.00	3885	20230609	-46.07	2020	20240605	3.71	3385	-38.11	20240112	2020	3.71	20240605	3885	-46.07	20230609	2020	3.71	20240605	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20240605	141034	57	100.00	KONEX			N	N	N	N		N	2145	20	2	0.94	1742205	811	163.84	2185	2185	2140	2440	1810	2125	2148.22	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	216	-8.12	2.54	12	0.01	-264.00	843.00	3885	20230609	-44.79	2045	20240604	4.89	3385	-36.63	20240112	2045	4.89	20240604	3885	-44.79	20230609	2045	4.89	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20240605	131033	57	100.00	KONEX			N	N	N	N		N	2145	20	2	0.94	1742205	811	163.84	2185	2185	2140	2440	1810	2125	2148.22	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	216	-8.12	2.54	12	0.01	-264.00	843.00	3885	20230609	-44.79	2045	20240604	4.89	3385	-36.63	20240112	2045	4.89	20240604	3885	-44.79	20230609	2045	4.89	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20240605	121032	57	100.00	KONEX			N	N	N	N		N	2150	25	2	1.18	1720770	801	161.82	2185	2185	2145	2440	1810	2125	2148.28	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	216	-8.14	2.55	12	0.01	-264.00	843.00	3885	20230609	-44.66	2045	20240604	5.13	3385	-36.48	20240112	2045	5.13	20240604	3885	-44.66	20230609	2045	5.13	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20240605	111032	57	100.00	KONEX			N	N	N	N		N	2150	25	2	1.18	1720770	801	161.82	2185	2185	2145	2440	1810	2125	2148.28	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	216	-8.14	2.55	12	0.01	-264.00	843.00	3885	20230609	-44.66	2045	20240604	5.13	3385	-36.48	20240112	2045	5.13	20240604	3885	-44.66	20230609	2045	5.13	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20240605	101030	57	100.00	KONEX			N	N	N	N		N	2185	60	2	2.82	2185	1	0.20	2185	2185	2185	2440	1810	2125	2185.00	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	220	-8.28	2.59	12	0.00	-264.00	843.00	3885	20230609	-43.76	2045	20240604	6.85	3385	-35.45	20240112	2045	6.85	20240604	3885	-43.76	20230609	2045	6.85	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20240605	091029	57	100.00	KONEX			N	N	N	N		N	2185	60	2	2.82	2185	1	0.20	2185	2185	2185	2440	1810	2125	2185.00	0.00	0	0	2198	2161	2103	2066	2008	2180	2085	50	315	500	1310	5	1	10051978	220	-8.28	2.59	12	0.00	-264.00	843.00	3885	20230609	-43.76	2045	20240604	6.85	3385	-35.45	20240112	2045	6.85	20240604	3885	-43.76	20230609	2045	6.85	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20240604	161021	57	100.00	KONEX	신저가		N	N	N	N		N	2125	25	2	1.19	1040190	495	14.97	2100	2140	2045	2415	1785	2100	2101.39	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	214	-8.05	2.52	12	0.00	-264.00	843.00	3885	20230609	-45.30	2045	20240604	3.91	3385	-37.22	20240112	2045	3.91	20240604	3885	-45.30	20230609	2045	3.91	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20240604	151021	57	100.00	KONEX	신저가		N	N	N	N		N	2125	25	2	1.19	1040190	495	14.97	2100	2140	2045	2415	1785	2100	2101.39	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	214	-8.05	2.52	12	0.00	-264.00	843.00	3885	20230609	-45.30	2045	20240604	3.91	3385	-37.22	20240112	2045	3.91	20240604	3885	-45.30	20230609	2045	3.91	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20240604	141025	57	100.00	KONEX	신저가		N	N	N	N		N	2125	25	2	1.19	1038065	494	14.94	2100	2140	2045	2415	1785	2100	2101.35	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	214	-8.05	2.52	12	0.00	-264.00	843.00	3885	20230609	-45.30	2045	20240604	3.91	3385	-37.22	20240112	2045	3.91	20240604	3885	-45.30	20230609	2045	3.91	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20240604	131021	57	100.00	KONEX	신저가		N	N	N	N		N	2130	30	2	1.43	1029645	490	14.82	2100	2140	2100	2415	1785	2100	2101.32	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	214	-8.07	2.53	12	0.00	-264.00	843.00	3885	20230609	-45.17	2100	20240604	1.43	3385	-37.08	20240112	2100	1.43	20240604	3885	-45.17	20230609	2100	1.43	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20240604	121019	57	100.00	KONEX	신저가		N	N	N	N		N	2130	30	2	1.43	1018995	485	14.67	2100	2140	2100	2415	1785	2100	2101.02	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	214	-8.07	2.53	12	0.00	-264.00	843.00	3885	20230609	-45.17	2100	20240604	1.43	3385	-37.08	20240112	2100	1.43	20240604	3885	-45.17	20230609	2100	1.43	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20240604	111016	57	100.00	KONEX	신저가		N	N	N	N		N	2135	35	2	1.67	989175	471	14.25	2100	2140	2100	2415	1785	2100	2100.16	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	215	-8.09	2.53	12	0.00	-264.00	843.00	3885	20230609	-45.05	2100	20240604	1.67	3385	-36.93	20240112	2100	1.67	20240604	3885	-45.05	20230609	2100	1.67	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20240604	101019	57	100.00	KONEX	신저가		N	N	N	N		N	2140	40	2	1.90	852640	406	12.28	2100	2140	2100	2415	1785	2100	2100.10	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	215	-8.11	2.54	12	0.00	-264.00	843.00	3885	20230609	-44.92	2100	20240604	1.90	3385	-36.78	20240112	2100	1.90	20240604	3885	-44.92	20230609	2100	1.90	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20240604	091018	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	233100	111	3.36	2100	2100	2100	2415	1785	2100	2100.00	0.00	0	0	2226	2162	2131	2067	2036	2147	2052	50	315	500	1300	5	1	10051978	211	-7.95	2.49	12	0.00	-264.00	843.00	3885	20230609	-45.95	2100	20240604	0.00	3385	-37.96	20240112	2100	0.00	20240604	3885	-45.95	20230609	2100	0.00	20240604	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20240603	161007	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-50	5	-2.33	6982770	3306	22.62	2195	2195	2100	2470	1830	2150	2112.15	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	211	-7.95	2.49	12	0.03	-264.00	843.00	3885	20230609	-45.95	2100	20240603	0.00	3385	-37.96	20240112	2100	0.00	20240603	3885	-45.95	20230609	2100	0.00	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20240603	151007	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-50	5	-2.33	6159025	2914	19.94	2195	2195	2100	2470	1830	2150	2113.60	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	211	-7.95	2.49	12	0.03	-264.00	843.00	3885	20230609	-45.95	2100	20240603	0.00	3385	-37.96	20240112	2100	0.00	20240603	3885	-45.95	20230609	2100	0.00	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20240603	141007	57	100.00	KONEX	신저가		N	N	N	N		N	2110	-40	5	-1.86	4534115	2142	14.66	2195	2195	2100	2470	1830	2150	2116.77	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	212	-7.99	2.50	12	0.02	-264.00	843.00	3885	20230609	-45.69	2100	20240603	0.48	3385	-37.67	20240112	2100	0.48	20240603	3885	-45.69	20230609	2100	0.48	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20240603	131008	57	100.00	KONEX	신저가		N	N	N	N		N	2115	-35	5	-1.63	4160190	1965	13.45	2195	2195	2100	2470	1830	2150	2117.15	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	213	-8.01	2.51	12	0.02	-264.00	843.00	3885	20230609	-45.56	2100	20240603	0.71	3385	-37.52	20240112	2100	0.71	20240603	3885	-45.56	20230609	2100	0.71	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20240603	121007	57	100.00	KONEX	신저가		N	N	N	N		N	2110	-40	5	-1.86	3753315	1774	12.14	2195	2195	2100	2470	1830	2150	2115.74	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	212	-7.99	2.50	12	0.02	-264.00	843.00	3885	20230609	-45.69	2100	20240603	0.48	3385	-37.67	20240112	2100	0.48	20240603	3885	-45.69	20230609	2100	0.48	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20240603	111002	57	100.00	KONEX	신저가		N	N	N	N		N	2150	0	3	0.00	1048020	496	3.39	2195	2195	2100	2470	1830	2150	2112.94	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	216	-8.14	2.55	12	0.00	-264.00	843.00	3885	20230609	-44.66	2100	20240603	2.38	3385	-36.48	20240112	2100	2.38	20240603	3885	-44.66	20230609	2100	2.38	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20240603	100956	57	100.00	KONEX	신저가		N	N	N	N		N	2180	30	2	1.40	226845	106	0.73	2195	2195	2100	2470	1830	2150	2140.05	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	219	-8.26	2.59	12	0.00	-264.00	843.00	3885	20230609	-43.89	2100	20240603	3.81	3385	-35.60	20240112	2100	3.81	20240603	3885	-43.89	20230609	2100	3.81	20240603	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20240603	090956	57	100.00	KONEX			N	N	N	N		N	2195	45	2	2.09	2195	1	0.01	2195	2195	2195	2470	1830	2150	2195.00	0.00	0	0	2616	2382	2256	2022	1896	2320	1960	50	320	500	1330	5	1	10051978	221	-8.31	2.60	12	0.00	-264.00	843.00	3885	20230609	-43.50	2125	20240425	3.29	3385	-35.16	20240112	2125	3.29	20240425	3885	-43.50	20230609	2125	3.29	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N