KissMeData/086220/price/prices-20240501.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	20240531	160721	57	100.00	KONEX			N	N	N	N		N	2750	60	2	2.23	7494700	2760	158.62	2680	2795	2680	3090	2290	2690	2715.47	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	291	50.93	1.62	12	0.03	54.00	1694.00	3500	20240103	-21.43	1818	20230621	51.27	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1818	51.27	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240531	150716	57	100.00	KONEX			N	N	N	N		N	2795	105	2	3.90	4744700	1760	101.15	2680	2795	2680	3090	2290	2690	2695.85	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	296	51.76	1.65	12	0.02	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240531	140717	57	100.00	KONEX			N	N	N	N		N	2695	5	2	0.19	1882000	700	40.23	2680	2695	2680	3090	2290	2690	2688.57	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.00	1818	20230621	48.24	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1818	48.24	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240531	130722	57	100.00	KONEX			N	N	N	N		N	2695	5	2	0.19	1882000	700	40.23	2680	2695	2680	3090	2290	2690	2688.57	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.00	1818	20230621	48.24	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1818	48.24	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240531	120725	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240531	110721	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240531	100722	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240531	090720	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2703	2696	2693	2686	2683	2695	2685	53	400	500	1610	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240530	160717	57	100.00	KONEX			N	N	N	N		N	2690	10	2	0.37	4688000	1740	150.00	2700	2700	2690	3080	2280	2680	2694.25	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	284	49.81	1.59	12	0.02	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240530	150718	57	100.00	KONEX			N	N	N	N		N	2690	10	2	0.37	4688000	1740	150.00	2700	2700	2690	3080	2280	2680	2694.25	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	284	49.81	1.59	12	0.02	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240530	140717	57	100.00	KONEX			N	N	N	N		N	2690	10	2	0.37	4688000	1740	150.00	2700	2700	2690	3080	2280	2680	2694.25	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	284	49.81	1.59	12	0.02	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240530	130718	57	100.00	KONEX			N	N	N	N		N	2690	10	2	0.37	2038350	755	65.09	2700	2700	2690	3080	2280	2680	2699.80	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	284	49.81	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.14	1818	20230621	47.96	3500	-23.14	20240103	2400	12.08	20240216	3500	-23.14	20240103	1818	47.96	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240530	120717	57	100.00	KONEX			N	N	N	N		N	2700	20	2	0.75	1998000	740	63.79	2700	2700	2700	3080	2280	2680	2700.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1818	20230621	48.51	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1818	48.51	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240530	110718	57	100.00	KONEX			N	N	N	N		N	2700	20	2	0.75	1998000	740	63.79	2700	2700	2700	3080	2280	2680	2700.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1818	20230621	48.51	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1818	48.51	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240530	100719	57	100.00	KONEX			N	N	N	N		N	2700	20	2	0.75	1998000	740	63.79	2700	2700	2700	3080	2280	2680	2700.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	285	50.00	1.59	12	0.01	54.00	1694.00	3500	20240103	-22.86	1818	20230621	48.51	3500	-22.86	20240103	2400	12.50	20240216	3500	-22.86	20240103	1818	48.51	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240530	090718	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	283	49.63	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.43	1818	20230621	47.41	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1818	47.41	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240529	160711	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	3109950	1160	162.01	2680	2795	2680	3080	2280	2680	2680.99	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	283	49.63	1.58	12	0.01	54.00	1694.00	3500	20240103	-23.43	1818	20230621	47.41	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1818	47.41	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240529	150711	57	100.00	KONEX			N	N	N	N		N	2795	115	2	4.29	2975950	1110	155.03	2680	2795	2680	3080	2280	2680	2681.04	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	296	51.76	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240529	140711	57	100.00	KONEX			N	N	N	N		N	2795	115	2	4.29	2975950	1110	155.03	2680	2795	2680	3080	2280	2680	2681.04	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	296	51.76	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240529	130713	57	100.00	KONEX			N	N	N	N		N	2795	115	2	4.29	2975950	1110	155.03	2680	2795	2680	3080	2280	2680	2681.04	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	296	51.76	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240529	120716	57	100.00	KONEX			N	N	N	N		N	2795	115	2	4.29	2975950	1110	155.03	2680	2795	2680	3080	2280	2680	2681.04	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	296	51.76	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240529	110713	57	100.00	KONEX			N	N	N	N		N	2795	115	2	4.29	2975950	1110	155.03	2680	2795	2680	3080	2280	2680	2681.04	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	296	51.76	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.14	1818	20230621	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240529	100711	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	2948000	1100	153.63	2680	2680	2680	3080	2280	2680	2680.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	283	49.63	1.58	12	0.01	54.00	1694.00	3500	20240103	-23.43	1818	20230621	47.41	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1818	47.41	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240529	090708	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2833	2756	2718	2641	2603	2737	2622	53	400	500	1600	5	1	10573865	283	49.63	1.58	12	0.00	54.00	1694.00	3500	20240103	-23.43	1818	20230621	47.41	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1818	47.41	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240528	160707	57	100.00	KONEX			N	N	N	N		N	2680	-115	5	-4.11	1928565	716	71600.00	2795	2795	2680	3210	2380	2795	2693.53	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	283	49.63	1.58	12	0.01	54.00	1694.00	3500	20240103	-23.43	1818	20230519	47.41	3500	-23.43	20240103	2400	11.67	20240216	3500	-23.43	20240103	1818	47.41	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240528	150710	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	1901765	706	70600.00	2795	2795	2690	3210	2380	2795	2693.72	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.01	54.00	1694.00	3500	20240103	-20.29	1818	20230519	53.47	3500	-20.29	20240103	2400	16.25	20240216	3500	-20.29	20240103	1818	53.47	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240528	140711	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	13975	5	500.00	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240528	130707	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240528	120708	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240528	110652	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240528	100708	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240528	090710	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240527	160658	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240527	150710	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240527	140707	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240527	130706	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240527	120707	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240527	110707	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240527	100705	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240527	090706	57	100.00	KONEX			N	N	N	N		N	2795	170	2	6.48	2795	1	0.09	2795	2795	2795	3015	2235	2625	2795.00	0.00	0	0	2851	2737	2681	2567	2511	2710	2540	53	390	500	1570	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1818	20230519	53.74	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1818	53.74	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240524	160631	57	100.00	KONEX			N	N	N	N		N	2625	-25	5	-0.94	3115205	1163	35.24	2650	2795	2625	3045	2255	2650	2678.59	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	278	48.61	1.55	12	0.01	54.00	1694.00	3500	20240103	-25.00	1703	20230517	54.14	3500	-25.00	20240103	2400	9.38	20240216	3500	-25.00	20240103	1818	44.39	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240524	150630	57	100.00	KONEX			N	N	N	N		N	2750	100	2	3.77	3094205	1155	35.00	2650	2795	2650	3045	2255	2650	2678.97	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1818	51.27	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240524	140634	57	100.00	KONEX			N	N	N	N		N	2750	100	2	3.77	3094205	1155	35.00	2650	2795	2650	3045	2255	2650	2678.97	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1818	51.27	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240524	130631	57	100.00	KONEX			N	N	N	N		N	2750	100	2	3.77	3094205	1155	35.00	2650	2795	2650	3045	2255	2650	2678.97	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1818	51.27	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240524	120632	57	100.00	KONEX			N	N	N	N		N	2750	100	2	3.77	2226110	839	25.42	2650	2795	2650	3045	2255	2650	2653.29	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1818	51.27	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240524	110630	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240524	100635	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240524	090631	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2743	2696	2648	2601	2553	2672	2577	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240523	160628	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	8693450	3300	128.06	2695	2695	2600	3045	2255	2650	2634.38	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.03	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240523	150634	57	100.00	KONEX			N	N	N	N		N	2645	-5	5	-0.19	5385595	2051	79.59	2695	2695	2600	3045	2255	2650	2625.84	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	280	48.98	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2400	10.21	20240216	3500	-24.43	20240103	1818	45.49	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240523	140634	57	100.00	KONEX			N	N	N	N		N	2645	-5	5	-0.19	5385595	2051	79.59	2695	2695	2600	3045	2255	2650	2625.84	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	280	48.98	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.43	1703	20230517	55.31	3500	-24.43	20240103	2400	10.21	20240216	3500	-24.43	20240103	1818	45.49	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240523	130632	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	4058000	1550	60.15	2695	2695	2600	3045	2255	2650	2618.06	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240523	120629	57	100.00	KONEX			N	N	N	N		N	2695	45	2	1.70	26950	10	0.39	2695	2695	2695	3045	2255	2650	2695.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1818	48.24	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240523	110628	57	100.00	KONEX			N	N	N	N		N	2695	45	2	1.70	26950	10	0.39	2695	2695	2695	3045	2255	2650	2695.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1818	48.24	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240523	100630	57	100.00	KONEX			N	N	N	N		N	2695	45	2	1.70	26950	10	0.39	2695	2695	2695	3045	2255	2650	2695.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1818	48.24	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240523	090632	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240522	160623	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	6781050	2577	515.40	2605	2650	2600	3045	2255	2650	2631.37	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240522	150628	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	6781050	2577	515.40	2605	2650	2600	3045	2255	2650	2631.37	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240522	140629	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	6781050	2577	515.40	2605	2650	2600	3045	2255	2650	2631.37	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240522	130625	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	6781050	2577	515.40	2605	2650	2600	3045	2255	2650	2631.37	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240522	120700	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	5376550	2047	409.40	2605	2650	2600	3045	2255	2650	2626.55	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.02	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240522	110629	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	2498700	961	192.20	2605	2650	2600	3045	2255	2650	2600.10	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240522	100628	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240522	090627	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2656	2652	2651	2647	2646	2652	2647	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240521	160621	57	100.00	KONEX			N	N	N	N		N	2650	-5	5	-0.19	1325500	500	54.76	2650	2655	2650	3050	2260	2655	2651.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240521	150627	57	100.00	KONEX			N	N	N	N		N	2650	-5	5	-0.19	1325500	500	54.76	2650	2655	2650	3050	2260	2655	2651.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240521	140624	57	100.00	KONEX			N	N	N	N		N	2650	-5	5	-0.19	1325500	500	54.76	2650	2655	2650	3050	2260	2655	2651.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1818	45.76	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240521	130625	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1818	46.04	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240521	120625	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1818	46.04	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240521	110626	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1818	46.04	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240521	100625	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1818	46.04	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240521	090621	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2705	2680	2665	2640	2625	2672	2632	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1818	46.04	20230621	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240517	160626	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	4345750	1671	167100.00	2605	2610	2600	3210	2380	2795	2600.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.02	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240517	150628	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	4345750	1671	167100.00	2605	2610	2600	3210	2380	2795	2600.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.02	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240517	140622	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	4345750	1671	167100.00	2605	2610	2600	3210	2380	2795	2600.69	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.02	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240517	130617	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	2600050	1000	100000.00	2605	2605	2600	3210	2380	2795	2600.05	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240517	120619	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	2600050	1000	100000.00	2605	2605	2600	3210	2380	2795	2600.05	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240517	110619	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	2600050	1000	100000.00	2605	2605	2600	3210	2380	2795	2600.05	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240517	100614	57	100.00	KONEX			N	N	N	N		N	2600	-195	5	-6.98	2600050	1000	100000.00	2605	2605	2600	3210	2380	2795	2600.05	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3500	20240103	-25.71	1703	20230517	52.67	3500	-25.71	20240103	2400	8.33	20240216	3500	-25.71	20240103	1703	52.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240517	090619	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240516	160615	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240516	150613	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240516	140617	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240516	130615	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240516	120612	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240516	110611	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240516	100612	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240516	090613	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	2795	1	0.41	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3430	3090	2855	2515	2280	2972	2397	53	410	500	1650	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3500	20240103	-20.14	1703	20230517	64.12	3500	-20.14	20240103	2400	16.46	20240216	3500	-20.14	20240103	1703	64.12	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240514	160620	57	100.00	KONEX			N	N	N	N		N	2750	-35	5	-1.26	653810	245	24500.00	2775	3195	2620	3200	2370	2785	2668.61	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240514	150623	57	100.00	KONEX			N	N	N	N		N	2650	-135	5	-4.85	396660	148	14800.00	2775	3195	2620	3200	2370	2785	2680.14	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240514	140621	57	100.00	KONEX			N	N	N	N		N	2650	-135	5	-4.85	396660	148	14800.00	2775	3195	2620	3200	2370	2785	2680.14	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240514	130622	57	100.00	KONEX			N	N	N	N		N	2650	-135	5	-4.85	386060	144	14400.00	2775	3195	2620	3200	2370	2785	2680.97	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240514	120619	57	100.00	KONEX			N	N	N	N		N	2985	200	2	7.18	383410	143	14300.00	2775	3195	2620	3200	2370	2785	2681.19	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	316	55.28	1.76	12	0.00	54.00	1694.00	3500	20240103	-14.71	1703	20230517	75.28	3500	-14.71	20240103	2400	24.38	20240216	3500	-14.71	20240103	1703	75.28	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240514	110620	57	100.00	KONEX			N	N	N	N		N	2755	-30	5	-1.08	380425	142	14200.00	2775	3195	2620	3200	2370	2785	2679.05	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	291	51.02	1.63	12	0.00	54.00	1694.00	3500	20240103	-21.29	1703	20230517	61.77	3500	-21.29	20240103	2400	14.79	20240216	3500	-21.29	20240103	1703	61.77	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240514	100619	57	100.00	KONEX			N	N	N	N		N	3000	215	2	7.72	366650	137	13700.00	2775	3195	2620	3200	2370	2785	2676.28	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	317	55.56	1.77	12	0.00	54.00	1694.00	3500	20240103	-14.29	1703	20230517	76.16	3500	-14.29	20240103	2400	25.00	20240216	3500	-14.29	20240103	1703	76.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240514	090619	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	53	415	500	1670	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240513	160618	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240513	150621	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240513	140619	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240513	130613	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240513	120619	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240513	110617	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240513	100618	57	100.00	KONEX			N	N	N	N		N	2785	75	2	2.77	2785	1	50.00	2785	2785	2785	3115	2305	2710	2785.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240513	090620	57	100.00	KONEX			N	N	N	N		N	2710	0	3	0.00	0	0	0.00	0	0	0	3115	2305	2710	0.00	0.00	0	0	2710	2710	2710	2710	2710	2710	2710	53	405	500	1620	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240510	160600	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240510	150606	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240510	140609	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240510	130602	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240510	120600	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240510	110603	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240510	100602	57	100.00	KONEX			N	N	N	N		N	2710	105	2	4.03	5420	2	0.22	2710	2710	2710	2995	2215	2605	2710.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	287	50.19	1.60	12	0.00	54.00	1694.00	3500	20240103	-22.57	1703	20230517	59.13	3500	-22.57	20240103	2400	12.92	20240216	3500	-22.57	20240103	1703	59.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240510	090603	57	100.00	KONEX			N	N	N	N		N	2605	0	3	0.00	0	0	0.00	0	0	0	2995	2215	2605	0.00	0.00	0	0	2605	2605	2605	2605	2605	2605	2605	53	390	500	1560	5	1	10573865	275	48.24	1.54	12	0.00	54.00	1694.00	3500	20240103	-25.57	1703	20230517	52.97	3500	-25.57	20240103	2400	8.54	20240216	3500	-25.57	20240103	1703	52.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240509	160614	57	100.00	KONEX			N	N	N	N		N	2605	-50	5	-1.88	2321055	891	93.49	2605	2605	2605	3050	2260	2655	2605.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	275	48.24	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.57	1703	20230517	52.97	3500	-25.57	20240103	2400	8.54	20240216	3500	-25.57	20240103	1703	52.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240509	150615	57	100.00	KONEX			N	N	N	N		N	2605	-50	5	-1.88	2321055	891	93.49	2605	2605	2605	3050	2260	2655	2605.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	275	48.24	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.57	1703	20230517	52.97	3500	-25.57	20240103	2400	8.54	20240216	3500	-25.57	20240103	1703	52.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240509	140557	57	100.00	KONEX			N	N	N	N		N	2605	-50	5	-1.88	2321055	891	93.49	2605	2605	2605	3050	2260	2655	2605.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	275	48.24	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.57	1703	20230517	52.97	3500	-25.57	20240103	2400	8.54	20240216	3500	-25.57	20240103	1703	52.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240509	130602	57	100.00	KONEX			N	N	N	N		N	2605	-50	5	-1.88	2318450	890	93.39	2605	2605	2605	3050	2260	2655	2605.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	275	48.24	1.54	12	0.01	54.00	1694.00	3500	20240103	-25.57	1703	20230517	52.97	3500	-25.57	20240103	2400	8.54	20240216	3500	-25.57	20240103	1703	52.97	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20240509	120605	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20240509	110553	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20240509	100556	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20240509	090553	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2821	2737	2696	2612	2571	2717	2592	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20240508	160551	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	2530560	953	3286.21	2780	2780	2655	3050	2260	2655	2655.36	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.01	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20240508	150556	57	100.00	KONEX			N	N	N	N		N	2750	95	2	3.58	1333155	502	1731.03	2780	2780	2655	3050	2260	2655	2655.69	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20240508	140550	57	100.00	KONEX			N	N	N	N		N	2750	95	2	3.58	1333155	502	1731.03	2780	2780	2655	3050	2260	2655	2655.69	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20240508	130547	57	100.00	KONEX			N	N	N	N		N	2750	95	2	3.58	1333155	502	1731.03	2780	2780	2655	3050	2260	2655	2655.69	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20240508	120550	57	100.00	KONEX			N	N	N	N		N	2750	95	2	3.58	1333155	502	1731.03	2780	2780	2655	3050	2260	2655	2655.69	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20240508	110626	57	100.00	KONEX			N	N	N	N		N	2750	95	2	3.58	1333155	502	1731.03	2780	2780	2655	3050	2260	2655	2655.69	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	291	50.93	1.62	12	0.00	54.00	1694.00	3500	20240103	-21.43	1703	20230517	61.48	3500	-21.43	20240103	2400	14.58	20240216	3500	-21.43	20240103	1703	61.48	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20240508	100556	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	1330405	501	1727.59	2780	2780	2655	3050	2260	2655	2655.50	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20240508	090556	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2841	2747	2701	2607	2561	2725	2585	53	395	500	1590	5	1	10573865	281	49.17	1.57	12	0.00	54.00	1694.00	3500	20240103	-24.14	1703	20230517	55.90	3500	-24.14	20240103	2400	10.62	20240216	3500	-24.14	20240103	1703	55.90	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20240503	160607	57	100.00	KONEX			N	N	N	N		N	2745	95	2	3.58	1987885	731	89.91	2785	2785	2620	3045	2255	2650	2719.40	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	290	50.83	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20240503	150607	57	100.00	KONEX			N	N	N	N		N	2745	95	2	3.58	1987885	731	89.91	2785	2785	2620	3045	2255	2650	2719.40	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	290	50.83	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20240503	140606	57	100.00	KONEX			N	N	N	N		N	2745	95	2	3.58	1987885	731	89.91	2785	2785	2620	3045	2255	2650	2719.40	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	290	50.83	1.62	12	0.01	54.00	1694.00	3500	20240103	-21.57	1703	20230517	61.19	3500	-21.57	20240103	2400	14.38	20240216	3500	-21.57	20240103	1703	61.19	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20240503	130607	57	100.00	KONEX			N	N	N	N		N	2620	-30	5	-1.13	395785	151	18.57	2785	2785	2620	3045	2255	2650	2621.09	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	277	48.52	1.55	12	0.00	54.00	1694.00	3500	20240103	-25.14	1703	20230517	53.85	3500	-25.14	20240103	2400	9.17	20240216	3500	-25.14	20240103	1703	53.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20240503	120604	57	100.00	KONEX			N	N	N	N		N	2785	135	2	5.09	2785	1	0.12	2785	2785	2785	3045	2255	2650	2785.00	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20240503	110604	57	100.00	KONEX			N	N	N	N		N	2785	135	2	5.09	2785	1	0.12	2785	2785	2785	3045	2255	2650	2785.00	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20240503	100601	57	100.00	KONEX			N	N	N	N		N	2785	135	2	5.09	2785	1	0.12	2785	2785	2785	3045	2255	2650	2785.00	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	294	51.57	1.64	12	0.00	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20240503	090601	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2830	2740	2695	2605	2560	2717	2582	53	395	500	1590	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20240502	160558	57	100.00	KONEX			N	N	N	N		N	2650	-45	5	-1.67	2154990	813	45.83	2650	2785	2650	3095	2295	2695	2650.66	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20240502	150601	57	100.00	KONEX			N	N	N	N		N	2785	90	2	3.34	1542840	582	32.81	2650	2785	2650	3095	2295	2695	2650.93	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	294	51.57	1.64	12	0.01	54.00	1694.00	3500	20240103	-20.43	1703	20230517	63.53	3500	-20.43	20240103	2400	16.04	20240216	3500	-20.43	20240103	1703	63.53	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20240502	140557	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	1540055	581	32.75	2650	2695	2650	3095	2295	2695	2650.70	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.01	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20240502	130557	57	100.00	KONEX			N	N	N	N		N	2650	-45	5	-1.67	1510500	570	32.13	2650	2650	2650	3095	2295	2695	2650.00	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20240502	120554	57	100.00	KONEX			N	N	N	N		N	2650	-45	5	-1.67	1510500	570	32.13	2650	2650	2650	3095	2295	2695	2650.00	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20240502	110554	57	100.00	KONEX			N	N	N	N		N	2650	-45	5	-1.67	1510500	570	32.13	2650	2650	2650	3095	2295	2695	2650.00	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	280	49.07	1.56	12	0.01	54.00	1694.00	3500	20240103	-24.29	1703	20230517	55.61	3500	-24.29	20240103	2400	10.42	20240216	3500	-24.29	20240103	1703	55.61	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20240502	100553	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20240502	090554	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2735	2715	2675	2655	2615	2725	2665	53	400	500	1610	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3500	20240103	-23.00	1703	20230517	58.25	3500	-23.00	20240103	2400	12.29	20240216	3500	-23.00	20240103	1703	58.25	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N