KissMeData/236340/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	161040	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	33147820	6616	139.52	5000	5090	5000	5750	4250	5000	5010.25	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.22	-498.00	-2795.00	6200	20240328	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20240531	151040	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	33147820	6616	139.52	5000	5090	5000	5750	4250	5000	5010.25	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.22	-498.00	-2795.00	6200	20240328	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20240531	141039	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	33147820	6616	139.52	5000	5090	5000	5750	4250	5000	5010.25	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.22	-498.00	-2795.00	6200	20240328	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20240531	131043	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	30687720	6124	129.14	5000	5090	5000	5750	4250	5000	5011.06	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.20	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20240531	121046	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	23131670	4613	97.28	5000	5090	5000	5750	4250	5000	5014.45	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.15	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20240531	111043	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	18131670	3613	76.19	5000	5090	5000	5750	4250	5000	5018.45	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	153	-10.22	-1.82	12	0.12	-498.00	-2795.00	6200	20240328	-17.90	3240	20231205	57.10	6200	-17.90	20240328	3600	41.39	20240115	6200	-17.90	20240328	3240	57.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20240531	101040	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5005090	1001	21.11	5000	5090	5000	5750	4250	5000	5000.09	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	153	-10.22	-1.82	12	0.03	-498.00	-2795.00	6200	20240328	-17.90	3240	20231205	57.10	6200	-17.90	20240328	3600	41.39	20240115	6200	-17.90	20240328	3240	57.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20240531	091043	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	5066	4932	4866	5100	4900	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20240530	161036	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	23713400	4742	133.24	5200	5200	5000	5920	4380	5150	5000.72	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	151	-10.04	-1.79	12	0.16	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20240530	151037	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	21138400	4227	118.77	5200	5200	5000	5920	4380	5150	5000.80	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	151	-10.04	-1.79	12	0.14	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20240530	141036	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	20046800	4009	112.64	5200	5200	5000	5920	4380	5150	5000.45	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	157	-10.44	-1.86	12	0.13	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20240530	131039	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	20026000	4005	112.53	5200	5200	5000	5920	4380	5150	5000.25	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	151	-10.04	-1.79	12	0.13	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20240530	121035	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	15026000	3005	84.43	5200	5200	5000	5920	4380	5150	5000.33	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	157	-10.44	-1.86	12	0.10	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20240530	111038	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	11230800	2246	63.11	5200	5200	5000	5920	4380	5150	5000.36	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	151	-10.04	-1.79	12	0.07	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20240530	101040	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	10010400	2002	56.25	5200	5200	5000	5920	4380	5150	5000.20	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	151	-10.04	-1.79	12	0.07	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20240530	091037	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	5200	1	0.03	5200	5200	5200	5920	4380	5150	5200.00	0.00	0	0	5316	5232	5116	5032	4916	5175	4975	15	770	500	3090	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20240529	161029	57	100.00	KONEX			N	N	N	N		N	5150	100	2	1.98	17950200	3559	235.70	5200	5200	5000	5800	4300	5050	5043.61	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	155	-10.34	-1.84	12	0.12	-498.00	-2795.00	6200	20240328	-16.94	3240	20231205	58.95	6200	-16.94	20240328	3600	43.06	20240115	6200	-16.94	20240328	3240	58.95	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20240529	151028	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	15375200	3059	202.58	5200	5200	5000	5800	4300	5050	5026.22	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.10	-498.00	-2795.00	6200	20240328	-17.74	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20240529	141029	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	7561050	1512	100.13	5200	5200	5000	5800	4300	5050	5000.69	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	152	-10.14	-1.81	12	0.05	-498.00	-2795.00	6200	20240328	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20240529	131031	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	2555600	511	33.84	5200	5200	5000	5800	4300	5050	5001.17	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20240529	121030	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	2515600	503	33.31	5200	5200	5000	5800	4300	5050	5001.19	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	6200	20240328	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20240529	111031	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	15600	3	0.20	5200	5200	5200	5800	4300	5050	5200.00	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20240529	101025	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	15600	3	0.20	5200	5200	5200	5800	4300	5050	5200.00	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20240529	091025	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	5200	1	0.07	5200	5200	5200	5800	4300	5050	5200.00	0.00	0	0	5283	5166	5083	4966	4883	5125	4925	15	750	500	3030	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	6200	20240328	-16.13	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20240528	161021	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	7551250	1510	19.67	5200	5200	5000	5800	4300	5050	5000.83	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	152	-10.14	-1.81	12	0.05	-498.00	-2795.00	6200	20230519	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20240528	151024	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	7551250	1510	19.67	5200	5200	5000	5800	4300	5050	5000.83	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	152	-10.14	-1.81	12	0.05	-498.00	-2795.00	6200	20230519	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20240528	141027	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	5061200	1012	13.18	5200	5200	5000	5800	4300	5050	5001.19	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	6200	20230519	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20240528	131021	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	5046200	1009	13.14	5200	5200	5000	5800	4300	5050	5001.19	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	6200	20230519	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20240528	121022	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	2546200	509	6.63	5200	5200	5000	5800	4300	5050	5002.36	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	152	-10.14	-1.81	12	0.02	-498.00	-2795.00	6200	20230519	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20240528	111007	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	2526000	505	6.58	5200	5200	5000	5800	4300	5050	5001.98	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	6200	20230519	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20240528	101023	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	41000	8	0.10	5200	5200	5000	5800	4300	5050	5125.00	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	6200	20230519	-19.35	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20240528	091025	57	100.00	KONEX			N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	5800	4300	5050	0.00	0.00	0	0	5150	5100	5050	5000	4950	5125	5025	15	750	500	3030	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	6200	20230519	-18.55	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20240527	161008	57	100.00	KONEX			N	N	N	N		N	5050	-140	5	-2.70	38513570	7677	410.32	5000	5100	5000	5960	4420	5190	5016.75	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	152	-10.14	-1.81	12	0.25	-498.00	-2795.00	6600	20230518	-23.48	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20240527	151024	57	100.00	KONEX			N	N	N	N		N	5050	-140	5	-2.70	35973420	7174	383.43	5000	5100	5000	5960	4420	5190	5014.42	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	152	-10.14	-1.81	12	0.24	-498.00	-2795.00	6600	20230518	-23.48	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	6200	-18.55	20240328	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20240527	141021	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	21500000	4300	229.82	5000	5000	5000	5960	4420	5190	5000.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	151	-10.04	-1.79	12	0.14	-498.00	-2795.00	6600	20230518	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20240527	131021	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	14000000	2800	149.65	5000	5000	5000	5960	4420	5190	5000.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	151	-10.04	-1.79	12	0.09	-498.00	-2795.00	6600	20230518	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20240527	121021	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	6000000	1200	64.14	5000	5000	5000	5960	4420	5190	5000.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	6600	20230518	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20240527	111020	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	6000000	1200	64.14	5000	5000	5000	5960	4420	5190	5000.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	6600	20230518	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20240527	101018	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	6000000	1200	64.14	5000	5000	5000	5960	4420	5190	5000.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	151	-10.04	-1.79	12	0.04	-498.00	-2795.00	6600	20230518	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20240527	091020	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5863	5526	5263	4926	4663	5395	4795	15	770	500	3110	10	1	3014647	156	-10.42	-1.86	12	0.00	-498.00	-2795.00	6600	20230518	-21.36	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20240524	160923	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	9580500	1871	75.72	5200	5600	5000	5860	4340	5100	5120.52	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	156	-10.42	-1.86	12	0.06	-498.00	-2795.00	6600	20230517	-21.36	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20240524	150925	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	9554550	1866	75.52	5200	5600	5000	5860	4340	5100	5120.34	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.06	-498.00	-2795.00	6600	20230517	-21.21	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20240524	140930	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	9549350	1865	75.48	5200	5600	5000	5860	4340	5100	5120.29	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	151	-10.04	-1.79	12	0.06	-498.00	-2795.00	6600	20230517	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20240524	130926	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	7912920	1538	62.24	5200	5600	5000	5860	4340	5100	5144.94	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	156	-10.42	-1.86	12	0.05	-498.00	-2795.00	6600	20230517	-21.36	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6200	-16.29	20240328	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20240524	120928	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	7902540	1536	62.16	5200	5600	5000	5860	4340	5100	5144.88	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	154	-10.24	-1.82	12	0.05	-498.00	-2795.00	6600	20230517	-22.73	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20240524	110924	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	4351000	836	33.83	5200	5600	5200	5860	4340	5100	5204.55	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.03	-498.00	-2795.00	6600	20230517	-21.21	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20240524	100931	57	100.00	KONEX			N	N	N	N		N	5600	500	2	9.80	4282800	823	33.31	5200	5600	5200	5860	4340	5100	5203.89	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	169	-11.24	-2.00	12	0.03	-498.00	-2795.00	6600	20230517	-15.15	3240	20231205	72.84	6200	-9.68	20240328	3600	55.56	20240115	6200	-9.68	20240328	3240	72.84	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20240524	090926	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	3650400	702	28.41	5200	5200	5200	5860	4340	5100	5200.00	0.00	0	0	5433	5266	5033	4866	4633	5300	4900	15	760	500	3060	10	1	3014647	157	-10.44	-1.86	12	0.02	-498.00	-2795.00	6600	20230517	-21.21	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20240523	160923	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	12419500	2471	139.13	5100	5200	4800	5730	4245	4990	5026.10	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.08	-498.00	-2795.00	6600	20230516	-22.73	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20240523	150926	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	12399100	2467	138.91	5100	5200	4800	5730	4245	4990	5025.98	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.08	-498.00	-2795.00	6600	20230516	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20240523	140930	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	10149100	2017	113.57	5100	5200	4800	5730	4245	4990	5031.78	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.07	-498.00	-2795.00	6600	20230516	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20240523	130928	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	9899100	1967	110.75	5100	5200	4800	5730	4245	4990	5032.59	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.07	-498.00	-2795.00	6600	20230516	-24.24	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20240523	120924	57	100.00	KONEX			N	N	N	N		N	5040	50	2	1.00	349620	70	3.94	5100	5100	4800	5730	4245	4990	4994.57	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	6600	20230516	-23.64	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	6200	-18.71	20240328	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20240523	110922	57	100.00	KONEX			N	N	N	N		N	5040	50	2	1.00	97620	20	1.13	5100	5100	4800	5730	4245	4990	4881.00	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	6600	20230516	-23.64	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	6200	-18.71	20240328	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20240523	100924	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	15300	3	0.17	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	6600	20230516	-22.73	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20240523	090929	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	15300	3	0.17	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5290	5140	5020	4870	4750	5080	4810	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	6600	20230516	-22.73	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20240522	160914	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	8771825	1776	56.26	5170	5170	4900	5690	4210	4950	4939.09	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	5	1	3014647	150	-10.02	-1.79	12	0.06	-498.00	-2795.00	6790	20230515	-26.51	3240	20231205	54.01	6200	-19.52	20240328	3600	38.61	20240115	6200	-19.52	20240328	3240	54.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20240522	150921	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	8746875	1771	56.10	5170	5170	4900	5690	4210	4950	4938.95	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	5	1	3014647	150	-10.02	-1.79	12	0.06	-498.00	-2795.00	6790	20230515	-26.51	3240	20231205	54.01	6200	-19.52	20240328	3600	38.61	20240115	6200	-19.52	20240328	3240	54.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20240522	140923	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	4966340	1013	32.09	5170	5170	4900	5690	4210	4950	4902.61	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	5	1	3014647	148	-9.84	-1.75	12	0.03	-498.00	-2795.00	6790	20230515	-27.84	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	6200	-20.97	20240328	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20240522	130920	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	4966340	1013	32.09	5170	5170	4900	5690	4210	4950	4902.61	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	5	1	3014647	148	-9.84	-1.75	12	0.03	-498.00	-2795.00	6790	20230515	-27.84	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	6200	-20.97	20240328	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20240522	121033	57	100.00	KONEX			N	N	N	N		N	5000	50	2	1.01	2515340	513	16.25	5170	5170	4900	5690	4210	4950	4903.20	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	6790	20230515	-26.36	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20240522	110924	57	100.00	KONEX			N	N	N	N		N	5000	50	2	1.01	2515340	513	16.25	5170	5170	4900	5690	4210	4950	4903.20	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	6790	20230515	-26.36	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20240522	100921	57	100.00	KONEX			N	N	N	N		N	5000	50	2	1.01	60340	12	0.38	5170	5170	5000	5690	4210	4950	5028.33	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	6790	20230515	-26.36	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6200	-19.35	20240328	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20240522	090922	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	5350	5150	5000	4800	4650	5075	4725	15	740	500	2970	5	1	3014647	149	-9.94	-1.77	12	0.00	-498.00	-2795.00	6790	20230515	-27.10	3240	20231205	52.78	6200	-20.16	20240328	3600	37.50	20240115	6200	-20.16	20240328	3240	52.78	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20240521	160908	57	100.00	KONEX			N	N	N	N		N	4950	-130	5	-2.56	15915220	3157	145.55	5080	5200	4850	5840	4320	5080	5041.25	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	5	1	3014647	149	-9.94	-1.77	12	0.10	-498.00	-2795.00	6800	20230512	-27.21	3240	20231205	52.78	6200	-20.16	20240328	3600	37.50	20240115	6200	-20.16	20240328	3240	52.78	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20240521	150918	57	100.00	KONEX			N	N	N	N		N	5100	20	2	0.39	14444120	2861	131.90	5080	5200	4850	5840	4320	5080	5048.63	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	154	-10.24	-1.82	12	0.09	-498.00	-2795.00	6800	20230512	-25.00	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6200	-17.74	20240328	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20240521	140919	57	100.00	KONEX			N	N	N	N		N	5180	100	2	1.97	10990920	2160	99.59	5080	5200	5080	5840	4320	5080	5088.39	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	156	-10.40	-1.85	12	0.07	-498.00	-2795.00	6800	20230512	-23.82	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	6200	-16.45	20240328	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20240521	130917	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	10944460	2151	99.17	5080	5200	5080	5840	4320	5080	5088.08	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	157	-10.44	-1.86	12	0.07	-498.00	-2795.00	6800	20230512	-23.53	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6200	-16.13	20240328	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20240521	120915	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	15240	3	0.14	5080	5080	5080	5840	4320	5080	5080.00	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	153	-10.20	-1.82	12	0.00	-498.00	-2795.00	6800	20230512	-25.29	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	6200	-18.06	20240328	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20240521	110915	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	15240	3	0.14	5080	5080	5080	5840	4320	5080	5080.00	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	153	-10.20	-1.82	12	0.00	-498.00	-2795.00	6800	20230512	-25.29	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	6200	-18.06	20240328	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20240521	100916	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	15240	3	0.14	5080	5080	5080	5840	4320	5080	5080.00	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	153	-10.20	-1.82	12	0.00	-498.00	-2795.00	6800	20230512	-25.29	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	6200	-18.06	20240328	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20240521	090913	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5173	5126	5053	5006	4933	5150	5030	15	760	500	3040	10	1	3014647	153	-10.20	-1.82	12	0.00	-498.00	-2795.00	6800	20230512	-25.29	3240	20231205	56.79	6200	-18.06	20240328	3600	41.11	20240115	6200	-18.06	20240328	3240	56.79	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20240517	160918	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	1985940	424	21.86	5000	5000	4600	5740	4250	4995	4683.82	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	5	1	3014647	150	-10.02	-1.79	12	0.01	-498.00	-2795.00	7000	20230510	-28.71	3240	20231205	54.01	6200	-19.52	20240328	3600	38.61	20240115	6600	-24.39	20230517	3240	54.01	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20240517	150921	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20240517	140913	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20240517	130907	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20240517	120906	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20240517	110907	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20240517	100902	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20240517	090908	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	15000	3	0.15	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5398	5196	4998	4796	4598	5097	4697	15	745	500	2990	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230517	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20240516	160859	57	100.00	KONEX			N	N	N	N		N	4995	-185	5	-3.57	9577690	1940	489.90	5200	5200	4800	5950	4410	5180	4936.95	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	5	1	3014647	151	-10.03	-1.79	12	0.06	-498.00	-2795.00	7000	20230510	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	6600	-24.32	20230516	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20240516	150858	57	100.00	KONEX			N	N	N	N		N	4995	-185	5	-3.57	9547720	1934	488.38	5200	5200	4800	5950	4410	5180	4936.77	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	5	1	3014647	151	-10.03	-1.79	12	0.06	-498.00	-2795.00	7000	20230510	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	6600	-24.32	20230516	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20240516	140904	57	100.00	KONEX			N	N	N	N		N	4800	-380	5	-7.34	9517750	1928	486.87	5200	5200	4800	5950	4410	5180	4936.59	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	5	1	3014647	145	-9.64	-1.72	12	0.06	-498.00	-2795.00	7000	20230510	-31.43	3240	20231205	48.15	6200	-22.58	20240328	3600	33.33	20240115	6600	-27.27	20230516	3240	48.15	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20240516	130859	57	100.00	KONEX			N	N	N	N		N	4900	-280	5	-5.41	7134250	1433	361.87	5200	5200	4900	5950	4410	5180	4978.54	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	5	1	3014647	148	-9.84	-1.75	12	0.05	-498.00	-2795.00	7000	20230510	-30.00	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	6600	-25.76	20230516	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20240516	120857	57	100.00	KONEX			N	N	N	N		N	4910	-270	5	-5.21	6521600	1308	330.30	5200	5200	4910	5950	4410	5180	4985.93	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	5	1	3014647	148	-9.86	-1.76	12	0.04	-498.00	-2795.00	7000	20230510	-29.86	3240	20231205	51.54	6200	-20.81	20240328	3600	36.39	20240115	6600	-25.61	20230516	3240	51.54	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20240516	110855	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	5040600	1008	254.55	5200	5200	5000	5950	4410	5180	5000.60	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230516	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20240516	100859	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	5040600	1008	254.55	5200	5200	5000	5950	4410	5180	5000.60	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	10	1	3014647	151	-10.04	-1.79	12	0.03	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230516	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20240516	090859	57	100.00	KONEX			N	N	N	N		N	5000	-180	5	-3.47	2015600	403	101.77	5200	5200	5000	5950	4410	5180	5001.49	0.00	0	0	5306	5242	5206	5142	5106	5225	5125	15	770	500	3100	10	1	3014647	151	-10.04	-1.79	12	0.01	-498.00	-2795.00	7000	20230510	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6600	-24.24	20230516	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20240514	160909	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	2048610	396	47.20	5270	5270	5170	5860	4340	5100	5173.26	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	6790	-23.71	20230515	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20240514	150911	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	2048610	396	47.20	5270	5270	5170	5860	4340	5100	5173.26	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	6790	-23.71	20230515	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20240514	140910	57	100.00	KONEX			N	N	N	N		N	5180	80	2	1.57	2048610	396	47.20	5270	5270	5170	5860	4340	5100	5173.26	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	156	-10.40	-1.85	12	0.01	-498.00	-2795.00	7000	20230508	-26.00	3240	20231205	59.88	6200	-16.45	20240328	3600	43.89	20240115	6790	-23.71	20230515	3240	59.88	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20240514	130911	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	31220	6	0.72	5270	5270	5190	5860	4340	5100	5203.33	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	156	-10.42	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.86	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6790	-23.56	20230515	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20240514	120908	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	31220	6	0.72	5270	5270	5190	5860	4340	5100	5203.33	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	156	-10.42	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.86	3240	20231205	60.19	6200	-16.29	20240328	3600	44.17	20240115	6790	-23.56	20230515	3240	60.19	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20240514	110909	57	100.00	KONEX			N	N	N	N		N	5270	170	2	3.33	5270	1	0.12	5270	5270	5270	5860	4340	5100	5270.00	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	159	-10.58	-1.89	12	0.00	-498.00	-2795.00	7000	20230508	-24.71	3240	20231205	62.65	6200	-15.00	20240328	3600	46.39	20240115	6790	-22.39	20230515	3240	62.65	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20240514	100906	57	100.00	KONEX			N	N	N	N		N	5270	170	2	3.33	5270	1	0.12	5270	5270	5270	5860	4340	5100	5270.00	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	159	-10.58	-1.89	12	0.00	-498.00	-2795.00	7000	20230508	-24.71	3240	20231205	62.65	6200	-15.00	20240328	3600	46.39	20240115	6790	-22.39	20230515	3240	62.65	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20240514	090908	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5833	5466	5233	4866	4633	5350	4750	15	760	500	3060	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20240513	160906	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20240513	150909	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20240513	140909	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20240513	130902	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20240513	120906	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20240513	110905	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	4288700	839	11985.71	5200	5600	5000	5800	4300	5050	5111.68	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	154	-10.24	-1.82	12	0.03	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	6790	-24.89	20230515	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20240513	100905	57	100.00	KONEX			N	N	N	N		N	5000	-50	5	-0.99	3641000	712	10171.43	5200	5600	5000	5800	4300	5050	5113.76	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	151	-10.04	-1.79	12	0.02	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	6790	-26.36	20230515	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20240513	090908	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	5200	1	14.29	5200	5200	5200	5800	4300	5050	5200.00	0.00	0	0	5116	5082	5066	5032	5016	5075	5025	15	750	500	3030	10	1	3014647	157	-10.44	-1.86	12	0.00	-498.00	-2795.00	7000	20230508	-25.71	3240	20231205	60.49	6200	-16.13	20240328	3600	44.44	20240115	6790	-23.42	20230515	3240	60.49	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20240510	160840	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20240510	150849	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20240510	140851	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20240510	130843	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20240510	120838	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20240510	110843	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	35500	7	116.67	5100	5100	5050	5860	4340	5100	5071.43	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230510	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20240510	100841	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	15300	3	50.00	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20240510	090844	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3060	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20240509	160859	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20240509	150859	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20240509	140804	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20240509	130844	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20240509	120842	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20240509	110829	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	30590	6	8.96	5090	5100	5090	5750	4250	5000	5098.33	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230510	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20240509	100833	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5090	1	1.49	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	153	-10.22	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.29	3240	20231205	57.10	6200	-17.90	20240328	3600	41.39	20240115	7000	-27.29	20230510	3240	57.10	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20240509	090830	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5180	5090	4960	4870	4740	5025	4805	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230510	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20240508	160824	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	337030	67	4.10	5040	5050	4830	5750	4250	5000	5030.30	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20240508	150829	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	337030	67	4.10	5040	5050	4830	5750	4250	5000	5030.30	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20240508	140824	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	337030	67	4.10	5040	5050	4830	5750	4250	5000	5030.30	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	151	-10.04	-1.79	12	0.00	-498.00	-2795.00	7000	20230508	-28.57	3240	20231205	54.32	6200	-19.35	20240328	3600	38.89	20240115	7000	-28.57	20230508	3240	54.32	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20240508	130821	57	100.00	KONEX			N	N	N	N		N	4830	-170	5	-3.40	277030	55	3.36	5040	5050	4830	5750	4250	5000	5036.91	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	5	1	3014647	146	-9.70	-1.73	12	0.00	-498.00	-2795.00	7000	20230508	-31.00	3240	20231205	49.07	6200	-22.10	20240328	3600	34.17	20240115	7000	-31.00	20230508	3240	49.07	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20240508	120820	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	272200	54	3.30	5040	5050	5040	5750	4250	5000	5040.74	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230508	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20240508	110900	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	272200	54	3.30	5040	5050	5040	5750	4250	5000	5040.74	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230508	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20240508	100829	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	272200	54	3.30	5040	5050	5040	5750	4250	5000	5040.74	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	152	-10.14	-1.81	12	0.00	-498.00	-2795.00	7000	20230508	-27.86	3240	20231205	55.86	6200	-18.55	20240328	3600	40.28	20240115	7000	-27.86	20230508	3240	55.86	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20240508	090832	57	100.00	KONEX			N	N	N	N		N	5040	40	2	0.80	70560	14	0.86	5040	5040	5040	5750	4250	5000	5040.00	0.00	0	0	5186	5092	5006	4912	4826	5050	4870	15	750	500	3000	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20240503	160848	57	100.00	KONEX			N	N	N	N		N	4995	-45	5	-0.89	887045	179	34.69	4900	5000	4900	5790	4290	5040	4955.56	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	5	1	3014647	151	-10.03	-1.79	12	0.01	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20240503	150848	57	100.00	KONEX			N	N	N	N		N	4995	-45	5	-0.89	887045	179	34.69	4900	5000	4900	5790	4290	5040	4955.56	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	5	1	3014647	151	-10.03	-1.79	12	0.01	-498.00	-2795.00	7000	20230508	-28.64	3240	20231205	54.17	6200	-19.44	20240328	3600	38.75	20240115	7000	-28.64	20230508	3240	54.17	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20240503	140848	57	100.00	KONEX			N	N	N	N		N	4905	-135	5	-2.68	782150	158	30.62	4900	5000	4900	5790	4290	5040	4950.32	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	5	1	3014647	148	-9.85	-1.75	12	0.01	-498.00	-2795.00	7000	20230508	-29.93	3240	20231205	51.39	6200	-20.89	20240328	3600	36.25	20240115	7000	-29.93	20230508	3240	51.39	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20240503	130849	57	100.00	KONEX			N	N	N	N		N	4900	-140	5	-2.78	245000	50	9.69	4900	4900	4900	5790	4290	5040	4900.00	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	5	1	3014647	148	-9.84	-1.75	12	0.00	-498.00	-2795.00	7000	20230508	-30.00	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	7000	-30.00	20230508	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20240503	120846	57	100.00	KONEX			N	N	N	N		N	4900	-140	5	-2.78	245000	50	9.69	4900	4900	4900	5790	4290	5040	4900.00	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	5	1	3014647	148	-9.84	-1.75	12	0.00	-498.00	-2795.00	7000	20230508	-30.00	3240	20231205	51.23	6200	-20.97	20240328	3600	36.11	20240115	7000	-30.00	20230508	3240	51.23	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20240503	110845	57	100.00	KONEX			N	N	N	N		N	5040	0	3	0.00	0	0	0.00	0	0	0	5790	4290	5040	0.00	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20240503	100842	57	100.00	KONEX			N	N	N	N		N	5040	0	3	0.00	0	0	0.00	0	0	0	5790	4290	5040	0.00	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20240503	090839	57	100.00	KONEX			N	N	N	N		N	5040	0	3	0.00	0	0	0.00	0	0	0	5790	4290	5040	0.00	0.00	0	0	5146	5092	5046	4992	4946	5070	4970	15	750	500	3020	10	1	3014647	152	-10.12	-1.80	12	0.00	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20240502	160833	57	100.00	KONEX			N	N	N	N		N	5040	50	2	1.00	2580700	516	15.85	5100	5100	5000	5730	4245	4990	5001.36	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	152	-10.12	-1.80	12	0.02	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20240502	150840	57	100.00	KONEX			N	N	N	N		N	5040	50	2	1.00	2515180	503	15.45	5100	5100	5000	5730	4245	4990	5000.36	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	152	-10.12	-1.80	12	0.02	-498.00	-2795.00	7000	20230508	-28.00	3240	20231205	55.56	6200	-18.71	20240328	3600	40.00	20240115	7000	-28.00	20230508	3240	55.56	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20240502	140835	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20240502	130832	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20240502	120830	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20240502	110829	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20240502	100828	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20240502	090827	57	100.00	KONEX			N	N	N	N		N	5100	110	2	2.20	5100	1	0.03	5100	5100	5100	5730	4245	4990	5100.00	0.00	0	0	5123	5056	5023	4956	4923	5040	4940	15	740	500	2990	10	1	3014647	154	-10.24	-1.82	12	0.00	-498.00	-2795.00	7000	20230508	-27.14	3240	20231205	57.41	6200	-17.74	20240328	3600	41.67	20240115	7000	-27.14	20230508	3240	57.41	20231205	0.00	N	236340	500	15 억		0	N	N	0	N	00	N