KissMeData/260870/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	161104	57	100.00	KONEX			N	N	N	N		N	28700	500	2	1.77	290376650	10399	88.76	28200	29050	27000	32400	24000	28200	27923.52	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1759	-3.23	2.97	12	0.17	-8892.00	9667.00	60000	20230607	-52.17	18400	20240417	55.98	31950	-10.17	20240104	18400	55.98	20240417	60000	-52.17	20230607	18400	55.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
3	20240531	151105	57	100.00	KONEX			N	N	N	N		N	28550	350	2	1.24	272806500	9785	83.52	28200	29050	27000	32400	24000	28200	27880.07	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1750	-3.21	2.95	12	0.16	-8892.00	9667.00	60000	20230607	-52.42	18400	20240417	55.16	31950	-10.64	20240104	18400	55.16	20240417	60000	-52.42	20230607	18400	55.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
4	20240531	141103	57	100.00	KONEX			N	N	N	N		N	28450	250	2	0.89	267454150	9597	81.91	28200	29050	27000	32400	24000	28200	27868.52	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1743	-3.20	2.94	12	0.16	-8892.00	9667.00	60000	20230607	-52.58	18400	20240417	54.62	31950	-10.95	20240104	18400	54.62	20240417	60000	-52.58	20230607	18400	54.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
5	20240531	131107	57	100.00	KONEX			N	N	N	N		N	28450	250	2	0.89	262421750	9420	80.40	28200	29050	27000	32400	24000	28200	27857.94	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1743	-3.20	2.94	12	0.15	-8892.00	9667.00	60000	20230607	-52.58	18400	20240417	54.62	31950	-10.95	20240104	18400	54.62	20240417	60000	-52.58	20230607	18400	54.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
6	20240531	121109	57	100.00	KONEX			N	N	N	N		N	28800	600	2	2.13	249318550	8962	76.49	28200	29050	27000	32400	24000	28200	27819.52	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1765	-3.24	2.98	12	0.15	-8892.00	9667.00	60000	20230607	-52.00	18400	20240417	56.52	31950	-9.86	20240104	18400	56.52	20240417	60000	-52.00	20230607	18400	56.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
7	20240531	111107	57	100.00	KONEX			N	N	N	N		N	29000	800	2	2.84	238138350	8574	73.18	28200	29050	27000	32400	24000	28200	27774.48	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1777	-3.26	3.00	12	0.14	-8892.00	9667.00	60000	20230607	-51.67	18400	20240417	57.61	31950	-9.23	20240104	18400	57.61	20240417	60000	-51.67	20230607	18400	57.61	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
8	20240531	101103	57	100.00	KONEX			N	N	N	N		N	27650	-550	5	-1.95	170391350	6211	53.01	28200	28900	27000	32400	24000	28200	27433.80	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1694	-3.11	2.86	12	0.10	-8892.00	9667.00	60000	20230607	-53.92	18400	20240417	50.27	31950	-13.46	20240104	18400	50.27	20240417	60000	-53.92	20230607	18400	50.27	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
9	20240531	091108	57	100.00	KONEX			N	N	N	N		N	28900	700	2	2.48	2810550	98	0.84	28200	28900	28200	32400	24000	28200	28679.08	0.00	0	0	29500	28850	28500	27850	27500	28675	27675	31	4200	500	19170	50	1	6128210	1771	-3.25	2.99	12	0.00	-8892.00	9667.00	60000	20230607	-51.83	18400	20240417	57.07	31950	-9.55	20240104	18400	57.07	20240417	60000	-51.83	20230607	18400	57.07	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
10	20240530	161102	57	100.00	KONEX			N	N	N	N		N	28200	-800	5	-2.76	332489650	11716	121.12	29150	29150	28150	33350	24650	29000	28379.11	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1728	-3.17	2.92	12	0.19	-8892.00	9667.00	60000	20230607	-53.00	18400	20240417	53.26	31950	-11.74	20240104	18400	53.26	20240417	60000	-53.00	20230607	18400	53.26	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
11	20240530	151101	57	100.00	KONEX			N	N	N	N		N	28400	-600	5	-2.07	313826550	11056	114.30	29150	29150	28150	33350	24650	29000	28385.18	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1740	-3.19	2.94	12	0.18	-8892.00	9667.00	60000	20230607	-52.67	18400	20240417	54.35	31950	-11.11	20240104	18400	54.35	20240417	60000	-52.67	20230607	18400	54.35	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
12	20240530	141100	57	100.00	KONEX			N	N	N	N		N	28200	-800	5	-2.76	222739250	7832	80.97	29150	29150	28200	33350	24650	29000	28439.64	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1728	-3.17	2.92	12	0.13	-8892.00	9667.00	60000	20230607	-53.00	18400	20240417	53.26	31950	-11.74	20240104	18400	53.26	20240417	60000	-53.00	20230607	18400	53.26	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
13	20240530	131103	57	100.00	KONEX			N	N	N	N		N	28500	-500	5	-1.72	186001250	6535	67.56	29150	29150	28200	33350	24650	29000	28462.32	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1747	-3.21	2.95	12	0.11	-8892.00	9667.00	60000	20230607	-52.50	18400	20240417	54.89	31950	-10.80	20240104	18400	54.89	20240417	60000	-52.50	20230607	18400	54.89	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
14	20240530	121059	57	100.00	KONEX			N	N	N	N		N	28400	-600	5	-2.07	160801100	5647	58.38	29150	29150	28200	33350	24650	29000	28475.49	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1740	-3.19	2.94	12	0.09	-8892.00	9667.00	60000	20230607	-52.67	18400	20240417	54.35	31950	-11.11	20240104	18400	54.35	20240417	60000	-52.67	20230607	18400	54.35	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
15	20240530	111101	57	100.00	KONEX			N	N	N	N		N	28400	-600	5	-2.07	138310600	4854	50.18	29150	29150	28200	33350	24650	29000	28494.15	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1740	-3.19	2.94	12	0.08	-8892.00	9667.00	60000	20230607	-52.67	18400	20240417	54.35	31950	-11.11	20240104	18400	54.35	20240417	60000	-52.67	20230607	18400	54.35	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
16	20240530	101104	57	100.00	KONEX			N	N	N	N		N	28500	-500	5	-1.72	124762650	4377	45.25	29150	29150	28200	33350	24650	29000	28504.15	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1747	-3.21	2.95	12	0.07	-8892.00	9667.00	60000	20230607	-52.50	18400	20240417	54.89	31950	-10.80	20240104	18400	54.89	20240417	60000	-52.50	20230607	18400	54.89	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
17	20240530	091101	57	100.00	KONEX			N	N	N	N		N	29000	0	3	0.00	17195050	592	6.12	29150	29150	29000	33350	24650	29000	29045.69	0.02	0	0	31300	30150	29200	28050	27100	29675	27575	31	4350	500	19720	50	1	6128210	1777	-3.26	3.00	12	0.01	-8892.00	9667.00	60000	20230607	-51.67	18400	20240417	57.61	31950	-9.23	20240104	18400	57.61	20240417	60000	-51.67	20230607	18400	57.61	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
18	20240529	161053	57	100.00	KONEX			N	N	N	N		N	29000	-1150	5	-3.81	283500900	9673	62.56	30300	30350	28250	34650	25650	30150	29308.48	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1777	-3.26	3.00	12	0.16	-8892.00	9667.00	60000	20230607	-51.67	18400	20240417	57.61	31950	-9.23	20240104	18400	57.61	20240417	60000	-51.67	20230607	18400	57.61	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
19	20240529	151052	57	100.00	KONEX			N	N	N	N		N	29100	-1050	5	-3.48	269152100	9177	59.36	30300	30350	28250	34650	25650	30150	29328.99	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1783	-3.27	3.01	12	0.15	-8892.00	9667.00	60000	20230607	-51.50	18400	20240417	58.15	31950	-8.92	20240104	18400	58.15	20240417	60000	-51.50	20230607	18400	58.15	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
20	20240529	141053	57	100.00	KONEX			N	N	N	N		N	29350	-800	5	-2.65	247789700	8443	54.61	30300	30350	28250	34650	25650	30150	29348.54	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1799	-3.30	3.04	12	0.14	-8892.00	9667.00	60000	20230607	-51.08	18400	20240417	59.51	31950	-8.14	20240104	18400	59.51	20240417	60000	-51.08	20230607	18400	59.51	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
21	20240529	131055	57	100.00	KONEX			N	N	N	N		N	29200	-950	5	-3.15	221539250	7540	48.77	30300	30350	28250	34650	25650	30150	29381.86	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1789	-3.28	3.02	12	0.12	-8892.00	9667.00	60000	20230607	-51.33	18400	20240417	58.70	31950	-8.61	20240104	18400	58.70	20240417	60000	-51.33	20230607	18400	58.70	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
22	20240529	121054	57	100.00	KONEX			N	N	N	N		N	29200	-950	5	-3.15	203951100	6938	44.87	30300	30350	28250	34650	25650	30150	29396.24	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1789	-3.28	3.02	12	0.11	-8892.00	9667.00	60000	20230607	-51.33	18400	20240417	58.70	31950	-8.61	20240104	18400	58.70	20240417	60000	-51.33	20230607	18400	58.70	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
23	20240529	111054	57	100.00	KONEX			N	N	N	N		N	29100	-1050	5	-3.48	166208700	5637	36.46	30300	30350	28250	34650	25650	30150	29485.31	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1783	-3.27	3.01	12	0.09	-8892.00	9667.00	60000	20230607	-51.50	18400	20240417	58.15	31950	-8.92	20240104	18400	58.15	20240417	60000	-51.50	20230607	18400	58.15	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
24	20240529	101048	57	100.00	KONEX			N	N	N	N		N	29100	-1050	5	-3.48	124071450	4193	27.12	30300	30350	28250	34650	25650	30150	29590.14	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1783	-3.27	3.01	12	0.07	-8892.00	9667.00	60000	20230607	-51.50	18400	20240417	58.15	31950	-8.92	20240104	18400	58.15	20240417	60000	-51.50	20230607	18400	58.15	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
25	20240529	091049	57	100.00	KONEX			N	N	N	N		N	30200	50	2	0.17	16466850	547	3.54	30300	30350	30000	34650	25650	30150	30103.93	0.02	0	0	31216	30682	30216	29682	29216	30450	29450	31	4500	500	20500	50	1	6128210	1851	-3.40	3.12	12	0.01	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	60000	-49.67	20230607	18400	64.13	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
26	20240528	161045	57	100.00	KONEX			N	N	N	N		N	30150	-200	5	-0.66	470255300	15461	37.08	30400	30750	29750	34900	25800	30350	30415.58	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1848	-3.39	3.12	12	0.25	-8892.00	9667.00	60000	20230607	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	60000	-49.75	20230607	18400	63.86	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
27	20240528	151047	57	100.00	KONEX			N	N	N	N		N	29800	-550	5	-1.81	464077600	15256	36.59	30400	30750	29750	34900	25800	30350	30419.35	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1826	-3.35	3.08	12	0.25	-8892.00	9667.00	60000	20230607	-50.33	18400	20240417	61.96	31950	-6.73	20240104	18400	61.96	20240417	60000	-50.33	20230607	18400	61.96	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
28	20240528	141050	57	100.00	KONEX			N	N	N	N		N	30200	-150	5	-0.49	411566200	13504	32.39	30400	30750	29750	34900	25800	30350	30477.35	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1851	-3.40	3.12	12	0.22	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	60000	-49.67	20230607	18400	64.13	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
29	20240528	131045	57	100.00	KONEX			N	N	N	N		N	30200	-150	5	-0.49	365074250	11957	28.68	30400	30750	29950	34900	25800	30350	30532.26	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1851	-3.40	3.12	12	0.20	-8892.00	9667.00	60000	20230607	-49.67	18400	20240417	64.13	31950	-5.48	20240104	18400	64.13	20240417	60000	-49.67	20230607	18400	64.13	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
30	20240528	121045	57	100.00	KONEX			N	N	N	N		N	30600	250	2	0.82	289848850	9467	22.70	30400	30750	30400	34900	25800	30350	30616.76	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1875	-3.44	3.17	12	0.15	-8892.00	9667.00	60000	20230607	-49.00	18400	20240417	66.30	31950	-4.23	20240104	18400	66.30	20240417	60000	-49.00	20230607	18400	66.30	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
31	20240528	111030	57	100.00	KONEX			N	N	N	N		N	30600	250	2	0.82	176919450	5768	13.83	30400	30750	30400	34900	25800	30350	30672.58	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1875	-3.44	3.17	12	0.09	-8892.00	9667.00	60000	20230607	-49.00	18400	20240417	66.30	31950	-4.23	20240104	18400	66.30	20240417	60000	-49.00	20230607	18400	66.30	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
32	20240528	101046	57	100.00	KONEX			N	N	N	N		N	30700	350	2	1.15	121869650	3971	9.52	30400	30750	30400	34900	25800	30350	30689.91	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1881	-3.45	3.18	12	0.06	-8892.00	9667.00	60000	20230607	-48.83	18400	20240417	66.85	31950	-3.91	20240104	18400	66.85	20240417	60000	-48.83	20230607	18400	66.85	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
33	20240528	091048	57	100.00	KONEX			N	N	N	N		N	30700	350	2	1.15	23325600	761	1.83	30400	30750	30400	34900	25800	30350	30651.25	0.02	0	0	31850	31100	30000	29250	28150	31475	29625	31	4550	500	20630	50	1	6128210	1881	-3.45	3.18	12	0.01	-8892.00	9667.00	60000	20230607	-48.83	18400	20240417	66.85	31950	-3.91	20240104	18400	66.85	20240417	60000	-48.83	20230607	18400	66.85	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
34	20240527	161032	57	100.00	KONEX			N	N	N	N		N	30350	650	2	2.19	1265590150	41698	145.88	30050	30750	28900	34150	25250	29700	30351.34	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1860	-3.41	3.14	12	0.68	-8892.00	9667.00	60000	20230607	-49.42	18400	20240417	64.95	31950	-5.01	20240104	18400	64.95	20240417	60000	-49.42	20230607	18400	64.95	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
35	20240527	151048	57	100.00	KONEX			N	N	N	N		N	30250	550	2	1.85	1239284500	40830	142.84	30050	30750	28900	34150	25250	29700	30352.30	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1854	-3.40	3.13	12	0.67	-8892.00	9667.00	60000	20230607	-49.58	18400	20240417	64.40	31950	-5.32	20240104	18400	64.40	20240417	60000	-49.58	20230607	18400	64.40	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
36	20240527	141044	57	100.00	KONEX			N	N	N	N		N	30350	650	2	2.19	1168516550	38480	134.62	30050	30750	28900	34150	25250	29700	30366.85	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1860	-3.41	3.14	12	0.63	-8892.00	9667.00	60000	20230607	-49.42	18400	20240417	64.95	31950	-5.01	20240104	18400	64.95	20240417	60000	-49.42	20230607	18400	64.95	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
37	20240527	131044	57	100.00	KONEX			N	N	N	N		N	30100	400	2	1.35	875739300	28669	100.30	30050	30750	30050	34150	25250	29700	30546.56	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1845	-3.39	3.11	12	0.47	-8892.00	9667.00	60000	20230607	-49.83	18400	20240417	63.59	31950	-5.79	20240104	18400	63.59	20240417	60000	-49.83	20230607	18400	63.59	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
38	20240527	121044	57	100.00	KONEX			N	N	N	N		N	30650	950	2	3.20	689041050	22529	78.82	30050	30750	30050	34150	25250	29700	30584.63	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1878	-3.45	3.17	12	0.37	-8892.00	9667.00	60000	20230607	-48.92	18400	20240417	66.58	31950	-4.07	20240104	18400	66.58	20240417	60000	-48.92	20230607	18400	66.58	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
39	20240527	111044	57	100.00	KONEX			N	N	N	N		N	30700	1000	2	3.37	589392300	19283	67.46	30050	30750	30050	34150	25250	29700	30565.38	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1881	-3.45	3.18	12	0.31	-8892.00	9667.00	60000	20230607	-48.83	18400	20240417	66.85	31950	-3.91	20240104	18400	66.85	20240417	60000	-48.83	20230607	18400	66.85	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
40	20240527	101042	57	100.00	KONEX			N	N	N	N		N	30650	950	2	3.20	481435100	15768	55.16	30050	30750	30050	34150	25250	29700	30532.41	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1878	-3.45	3.17	12	0.26	-8892.00	9667.00	60000	20230607	-48.92	18400	20240417	66.58	31950	-4.07	20240104	18400	66.58	20240417	60000	-48.92	20230607	18400	66.58	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
41	20240527	091044	57	100.00	KONEX			N	N	N	N		N	30150	450	2	1.52	70777800	2342	8.19	30050	30300	30050	34150	25250	29700	30221.09	0.02	0	0	30533	30116	29383	28966	28233	30325	29175	31	4450	500	20190	50	1	6128210	1848	-3.39	3.12	12	0.04	-8892.00	9667.00	60000	20230607	-49.75	18400	20240417	63.86	31950	-5.63	20240104	18400	63.86	20240417	60000	-49.75	20230607	18400	63.86	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
42	20240524	160944	57	100.00	KONEX			N	N	N	N		N	29700	650	2	2.24	842744550	28584	101.13	28800	29800	28650	33400	24700	29050	29483.04	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1820	-3.34	3.07	12	0.47	-8892.00	9667.00	60000	20230607	-50.50	18400	20240417	61.41	31950	-7.04	20240104	18400	61.41	20240417	60000	-50.50	20230607	18400	61.41	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
43	20240524	150946	57	100.00	KONEX			N	N	N	N		N	29650	600	2	2.07	818753850	27775	98.27	28800	29800	28650	33400	24700	29050	29478.09	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1817	-3.33	3.07	12	0.45	-8892.00	9667.00	60000	20230607	-50.58	18400	20240417	61.14	31950	-7.20	20240104	18400	61.14	20240417	60000	-50.58	20230607	18400	61.14	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
44	20240524	140951	57	100.00	KONEX			N	N	N	N		N	29650	600	2	2.07	569286200	19362	68.50	28800	29750	28650	33400	24700	29050	29402.24	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1817	-3.33	3.07	12	0.32	-8892.00	9667.00	60000	20230607	-50.58	18400	20240417	61.14	31950	-7.20	20240104	18400	61.14	20240417	60000	-50.58	20230607	18400	61.14	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
45	20240524	130946	57	100.00	KONEX			N	N	N	N		N	29600	550	2	1.89	517218000	17605	62.29	28800	29750	28650	33400	24700	29050	29379.04	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1814	-3.33	3.06	12	0.29	-8892.00	9667.00	60000	20230607	-50.67	18400	20240417	60.87	31950	-7.36	20240104	18400	60.87	20240417	60000	-50.67	20230607	18400	60.87	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
46	20240524	120948	57	100.00	KONEX			N	N	N	N		N	29650	600	2	2.07	451908400	15403	54.49	28800	29650	28650	33400	24700	29050	29338.99	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1817	-3.33	3.07	12	0.25	-8892.00	9667.00	60000	20230607	-50.58	18400	20240417	61.14	31950	-7.20	20240104	18400	61.14	20240417	60000	-50.58	20230607	18400	61.14	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
47	20240524	110945	57	100.00	KONEX			N	N	N	N		N	29400	350	2	1.20	280463400	9583	33.90	28800	29500	28650	33400	24700	29050	29266.76	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1802	-3.31	3.04	12	0.16	-8892.00	9667.00	60000	20230607	-51.00	18400	20240417	59.78	31950	-7.98	20240104	18400	59.78	20240417	60000	-51.00	20230607	18400	59.78	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
48	20240524	100952	57	100.00	KONEX			N	N	N	N		N	29250	200	2	0.69	173391400	5928	20.97	28800	29500	28650	33400	24700	29050	29249.56	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1793	-3.29	3.03	12	0.10	-8892.00	9667.00	60000	20230607	-51.25	18400	20240417	58.97	31950	-8.45	20240104	18400	58.97	20240417	60000	-51.25	20230607	18400	58.97	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
49	20240524	090947	57	100.00	KONEX			N	N	N	N		N	29350	300	2	1.03	44450750	1514	5.36	28800	29500	28650	33400	24700	29050	29359.81	0.02	0	0	31083	30066	28383	27366	25683	30575	27875	31	4350	500	19750	50	1	6128210	1799	-3.30	3.04	12	0.02	-8892.00	9667.00	60000	20230607	-51.08	18400	20240417	59.51	31950	-8.14	20240104	18400	59.51	20240417	60000	-51.08	20230607	18400	59.51	20240417	0.00	N	260870	500	30 억		1012	N	N	0	N	00	N
50	20240523	160944	57	100.00	KONEX			N	N	N	N		N	29050	1450	2	5.25	808870900	28265	169.58	26700	29400	26700	31700	23500	27600	28614.94	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1780	-3.27	3.01	12	0.46	-8892.00	9667.00	60000	20230607	-51.58	18400	20240417	57.88	31950	-9.08	20240104	18400	57.88	20240417	60000	-51.58	20230607	18400	57.88	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
51	20240523	150947	57	100.00	KONEX			N	N	N	N		N	29200	1600	2	5.80	759978500	26590	159.53	26700	29400	26700	31700	23500	27600	28581.37	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1789	-3.28	3.02	12	0.43	-8892.00	9667.00	60000	20230607	-51.33	18400	20240417	58.70	31950	-8.61	20240104	18400	58.70	20240417	60000	-51.33	20230607	18400	58.70	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
52	20240523	140950	57	100.00	KONEX			N	N	N	N		N	29300	1700	2	6.16	690997650	24226	145.34	26700	29350	26700	31700	23500	27600	28522.98	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1796	-3.30	3.03	12	0.40	-8892.00	9667.00	60000	20230607	-51.17	18400	20240417	59.24	31950	-8.29	20240104	18400	59.24	20240417	60000	-51.17	20230607	18400	59.24	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
53	20240523	130949	57	100.00	KONEX			N	N	N	N		N	28550	950	2	3.44	358042800	12780	76.67	26700	28550	26700	31700	23500	27600	28015.87	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1750	-3.21	2.95	12	0.21	-8892.00	9667.00	60000	20230607	-52.42	18400	20240417	55.16	31950	-10.64	20240104	18400	55.16	20240417	60000	-52.42	20230607	18400	55.16	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
54	20240523	120945	57	100.00	KONEX			N	N	N	N		N	28050	450	2	1.63	193785100	6987	41.92	26700	28200	26700	31700	23500	27600	27735.09	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1719	-3.15	2.90	12	0.11	-8892.00	9667.00	60000	20230607	-53.25	18400	20240417	52.45	31950	-12.21	20240104	18400	52.45	20240417	60000	-53.25	20230607	18400	52.45	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
55	20240523	110942	57	100.00	KONEX			N	N	N	N		N	28100	500	2	1.81	161347450	5828	34.97	26700	28200	26700	31700	23500	27600	27684.87	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1722	-3.16	2.91	12	0.10	-8892.00	9667.00	60000	20230607	-53.17	18400	20240417	52.72	31950	-12.05	20240104	18400	52.72	20240417	60000	-53.17	20230607	18400	52.72	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
56	20240523	100946	57	100.00	KONEX			N	N	N	N		N	27850	250	2	0.91	69591200	2535	15.21	26700	27850	26700	31700	23500	27600	27452.15	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1707	-3.13	2.88	12	0.04	-8892.00	9667.00	60000	20230607	-53.58	18400	20240417	51.36	31950	-12.83	20240104	18400	51.36	20240417	60000	-53.58	20230607	18400	51.36	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
57	20240523	090950	57	100.00	KONEX			N	N	N	N		N	27750	150	2	0.54	4975550	185	1.11	26700	27800	26700	31700	23500	27600	26894.86	0.02	0	0	29000	28300	26900	26200	24800	28650	26550	31	4100	500	18760	50	1	6128210	1701	-3.12	2.87	12	0.00	-8892.00	9667.00	60000	20230607	-53.75	18400	20240417	50.82	31950	-13.15	20240104	18400	50.82	20240417	60000	-53.75	20230607	18400	50.82	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
58	20240522	160935	57	100.00	KONEX			N	N	N	N		N	27600	700	2	2.60	440359200	16668	57.89	26850	27600	25500	30900	22900	26900	26417.38	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1691	-3.10	2.86	12	0.27	-8892.00	9667.00	60000	20230607	-54.00	18400	20240417	50.00	31950	-13.62	20240104	18400	50.00	20240417	60000	-54.00	20230607	18400	50.00	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
59	20240522	150943	57	100.00	KONEX			N	N	N	N		N	27450	550	2	2.04	430061050	16294	56.59	26850	27450	25500	30900	22900	26900	26393.83	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1682	-3.09	2.84	12	0.27	-8892.00	9667.00	60000	20230607	-54.25	18400	20240417	49.18	31950	-14.08	20240104	18400	49.18	20240417	60000	-54.25	20230607	18400	49.18	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
60	20240522	140943	57	100.00	KONEX			N	N	N	N		N	26900	0	3	0.00	275618150	10586	36.76	26850	27200	25500	30900	22900	26900	26036.10	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1648	-3.03	2.78	12	0.17	-8892.00	9667.00	60000	20230607	-55.17	18400	20240417	46.20	31950	-15.81	20240104	18400	46.20	20240417	60000	-55.17	20230607	18400	46.20	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
61	20240522	130940	57	100.00	KONEX			N	N	N	N		N	25900	-1000	5	-3.72	222517550	8579	29.79	26850	27200	25500	30900	22900	26900	25937.47	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1587	-2.91	2.68	12	0.14	-8892.00	9667.00	60000	20230607	-56.83	18400	20240417	40.76	31950	-18.94	20240104	18400	40.76	20240417	60000	-56.83	20230607	18400	40.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
62	20240522	121056	57	100.00	KONEX			N	N	N	N		N	26300	-600	5	-2.23	207806750	8014	27.83	26850	27200	25500	30900	22900	26900	25930.47	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1612	-2.96	2.72	12	0.13	-8892.00	9667.00	60000	20230607	-56.17	18400	20240417	42.93	31950	-17.68	20240104	18400	42.93	20240417	60000	-56.17	20230607	18400	42.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
63	20240522	110945	57	100.00	KONEX			N	N	N	N		N	25550	-1350	5	-5.02	179384400	6913	24.01	26850	27200	25500	30900	22900	26900	25948.85	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1566	-2.87	2.64	12	0.11	-8892.00	9667.00	60000	20230607	-57.42	18400	20240417	38.86	31950	-20.03	20240104	18400	38.86	20240417	60000	-57.42	20230607	18400	38.86	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
64	20240522	100942	57	100.00	KONEX			N	N	N	N		N	26200	-700	5	-2.60	87138650	3324	11.54	26850	27200	25600	30900	22900	26900	26215.00	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1606	-2.95	2.71	12	0.05	-8892.00	9667.00	60000	20230607	-56.33	18400	20240417	42.39	31950	-18.00	20240104	18400	42.39	20240417	60000	-56.33	20230607	18400	42.39	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
65	20240522	090944	57	100.00	KONEX			N	N	N	N		N	27200	300	2	1.12	647550	24	0.08	26850	27200	26850	30900	22900	26900	26981.25	0.02	0	0	30166	28532	27266	25632	24366	27900	25000	31	4000	500	18290	50	1	6128210	1667	-3.06	2.81	12	0.00	-8892.00	9667.00	60000	20230607	-54.67	18400	20240417	47.83	31950	-14.87	20240104	18400	47.83	20240417	60000	-54.67	20230607	18400	47.83	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
66	20240521	160928	57	100.00	KONEX			N	N	N	N		N	26900	-1350	5	-4.78	784521300	28795	63.19	28500	28900	26000	32450	24050	28250	27245.11	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1648	-3.03	2.78	12	0.47	-8892.00	9667.00	60000	20230607	-55.17	18400	20240417	46.20	31950	-15.81	20240104	18400	46.20	20240417	60000	-55.17	20230607	18400	46.20	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
67	20240521	150939	57	100.00	KONEX			N	N	N	N		N	27150	-1100	5	-3.89	761230000	27930	61.29	28500	28900	26000	32450	24050	28250	27254.92	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1664	-3.05	2.81	12	0.46	-8892.00	9667.00	60000	20230607	-54.75	18400	20240417	47.55	31950	-15.02	20240104	18400	47.55	20240417	60000	-54.75	20230607	18400	47.55	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
68	20240521	140939	57	100.00	KONEX			N	N	N	N		N	27400	-850	5	-3.01	720426950	26422	57.98	28500	28900	26000	32450	24050	28250	27266.18	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1679	-3.08	2.83	12	0.43	-8892.00	9667.00	60000	20230607	-54.33	18400	20240417	48.91	31950	-14.24	20240104	18400	48.91	20240417	60000	-54.33	20230607	18400	48.91	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
69	20240521	130937	57	100.00	KONEX			N	N	N	N		N	27150	-1100	5	-3.89	585442700	21431	47.03	28500	28900	26000	32450	24050	28250	27317.56	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1664	-3.05	2.81	12	0.35	-8892.00	9667.00	60000	20230607	-54.75	18400	20240417	47.55	31950	-15.02	20240104	18400	47.55	20240417	60000	-54.75	20230607	18400	47.55	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
70	20240521	120936	57	100.00	KONEX			N	N	N	N		N	27300	-950	5	-3.36	557972950	20424	44.82	28500	28900	26000	32450	24050	28250	27319.47	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1673	-3.07	2.82	12	0.33	-8892.00	9667.00	60000	20230607	-54.50	18400	20240417	48.37	31950	-14.55	20240104	18400	48.37	20240417	60000	-54.50	20230607	18400	48.37	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
71	20240521	110936	57	100.00	KONEX			N	N	N	N		N	27000	-1250	5	-4.42	540643000	19787	43.42	28500	28900	26000	32450	24050	28250	27323.14	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1655	-3.04	2.79	12	0.32	-8892.00	9667.00	60000	20230607	-55.00	18400	20240417	46.74	31950	-15.49	20240104	18400	46.74	20240417	60000	-55.00	20230607	18400	46.74	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
72	20240521	100937	57	100.00	KONEX			N	N	N	N		N	27700	-550	5	-1.95	440599000	16130	35.40	28500	28900	26000	32450	24050	28250	27315.50	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1698	-3.12	2.87	12	0.26	-8892.00	9667.00	60000	20230607	-53.83	18400	20240417	50.54	31950	-13.30	20240104	18400	50.54	20240417	60000	-53.83	20230607	18400	50.54	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
73	20240521	090934	57	100.00	KONEX			N	N	N	N		N	28450	200	2	0.71	89256000	3137	6.88	28500	28900	28000	32450	24050	28250	28452.66	0.02	0	0	30650	29450	27400	26200	24150	30050	26800	31	4200	500	19210	50	1	6128210	1743	-3.20	2.94	12	0.05	-8892.00	9667.00	60000	20230607	-52.58	18400	20240417	54.62	31950	-10.95	20240104	18400	54.62	20240417	60000	-52.58	20230607	18400	54.62	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
74	20240517	160939	57	100.00	KONEX			N	N	N	N		N	25100	2350	2	10.33	819854350	33177	323.52	23000	25650	22900	26150	19350	22750	24711.47	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1538	-2.82	2.60	12	0.54	-8892.00	9667.00	60000	20230607	-58.17	18400	20240417	36.41	31950	-21.44	20240104	18400	36.41	20240417	60000	-58.17	20230607	18400	36.41	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
75	20240517	150942	57	100.00	KONEX			N	N	N	N		N	25050	2300	2	10.11	798460500	32323	315.19	23000	25650	22900	26150	19350	22750	24702.55	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1535	-2.82	2.59	12	0.53	-8892.00	9667.00	60000	20230607	-58.25	18400	20240417	36.14	31950	-21.60	20240104	18400	36.14	20240417	60000	-58.25	20230607	18400	36.14	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
76	20240517	140934	57	100.00	KONEX			N	N	N	N		N	24750	2000	2	8.79	735191250	29769	290.29	23000	25650	22900	26150	19350	22750	24696.54	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1517	-2.78	2.56	12	0.49	-8892.00	9667.00	60000	20230607	-58.75	18400	20240417	34.51	31950	-22.54	20240104	18400	34.51	20240417	60000	-58.75	20230607	18400	34.51	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
77	20240517	130927	57	100.00	KONEX			N	N	N	N		N	24700	1950	2	8.57	719850650	29150	284.25	23000	25650	22900	26150	19350	22750	24694.70	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1514	-2.78	2.56	12	0.48	-8892.00	9667.00	60000	20230607	-58.83	18400	20240417	34.24	31950	-22.69	20240104	18400	34.24	20240417	60000	-58.83	20230607	18400	34.24	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
78	20240517	120927	57	100.00	KONEX			N	N	N	N		N	25100	2350	2	10.33	680809150	27583	268.97	23000	25650	22900	26150	19350	22750	24682.20	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1538	-2.82	2.60	12	0.45	-8892.00	9667.00	60000	20230607	-58.17	18400	20240417	36.41	31950	-21.44	20240104	18400	36.41	20240417	60000	-58.17	20230607	18400	36.41	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
79	20240517	110927	57	100.00	KONEX			N	N	N	N		N	25200	2450	2	10.77	596901850	24238	236.35	23000	25650	22900	26150	19350	22750	24626.70	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1544	-2.83	2.61	12	0.40	-8892.00	9667.00	60000	20230607	-58.00	18400	20240417	36.96	31950	-21.13	20240104	18400	36.96	20240417	60000	-58.00	20230607	18400	36.96	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
80	20240517	100922	57	100.00	KONEX			N	N	N	N		N	24400	1650	2	7.25	287457500	11880	115.85	23000	25000	22900	26150	19350	22750	24196.76	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1495	-2.74	2.52	12	0.19	-8892.00	9667.00	60000	20230607	-59.33	18400	20240417	32.61	31950	-23.63	20240104	18400	32.61	20240417	60000	-59.33	20230607	18400	32.61	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
81	20240517	090929	57	100.00	KONEX			N	N	N	N		N	23200	450	2	1.98	17528300	761	7.42	23000	23200	22900	26150	19350	22750	23033.25	0.02	0	0	23383	23066	22433	22116	21483	23225	22275	31	3400	500	15470	50	1	6128210	1422	-2.61	2.40	12	0.01	-8892.00	9667.00	60000	20230607	-61.33	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	60000	-61.33	20230607	18400	26.09	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
82	20240516	160919	57	100.00	KONEX			N	N	N	N		N	22750	1000	2	4.60	228487450	10255	370.62	22000	22750	21800	25000	18500	21750	22280.59	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1394	-2.56	2.35	12	0.17	-8892.00	9667.00	60000	20230607	-62.08	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	60000	-62.08	20230607	18400	23.64	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
83	20240516	150919	57	100.00	KONEX			N	N	N	N		N	22300	550	2	2.53	177557200	7995	288.94	22000	22450	21800	25000	18500	21750	22208.53	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1367	-2.51	2.31	12	0.13	-8892.00	9667.00	60000	20230607	-62.83	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	60000	-62.83	20230607	18400	21.20	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
84	20240516	140924	57	100.00	KONEX			N	N	N	N		N	22200	450	2	2.07	150749500	6791	245.43	22000	22450	21800	25000	18500	21750	22198.42	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1360	-2.50	2.30	12	0.11	-8892.00	9667.00	60000	20230607	-63.00	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	60000	-63.00	20230607	18400	20.65	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
85	20240516	130919	57	100.00	KONEX			N	N	N	N		N	22150	400	2	1.84	141515800	6375	230.39	22000	22450	21800	25000	18500	21750	22198.56	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1357	-2.49	2.29	12	0.10	-8892.00	9667.00	60000	20230607	-63.08	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	60000	-63.08	20230607	18400	20.38	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
86	20240516	120917	57	100.00	KONEX			N	N	N	N		N	22200	450	2	2.07	134272800	6049	218.61	22000	22450	21800	25000	18500	21750	22197.52	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1360	-2.50	2.30	12	0.10	-8892.00	9667.00	60000	20230607	-63.00	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	60000	-63.00	20230607	18400	20.65	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
87	20240516	110915	57	100.00	KONEX			N	N	N	N		N	22200	450	2	2.07	109694950	4940	178.53	22000	22450	21800	25000	18500	21750	22205.46	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1360	-2.50	2.30	12	0.08	-8892.00	9667.00	60000	20230607	-63.00	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	60000	-63.00	20230607	18400	20.65	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
88	20240516	100919	57	100.00	KONEX			N	N	N	N		N	22150	400	2	1.84	85097400	3830	138.42	22000	22450	21800	25000	18500	21750	22218.64	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1357	-2.49	2.29	12	0.06	-8892.00	9667.00	60000	20230607	-63.08	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	60000	-63.08	20230607	18400	20.38	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
89	20240516	090919	57	100.00	KONEX			N	N	N	N		N	22350	600	2	2.76	45604300	2057	74.34	22000	22400	21800	25000	18500	21750	22170.30	0.02	0	0	22083	21916	21783	21616	21483	21850	21550	31	3250	500	14790	50	1	6128210	1370	-2.51	2.31	12	0.03	-8892.00	9667.00	60000	20230607	-62.75	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	60000	-62.75	20230607	18400	21.47	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
90	20240514	160929	57	100.00	KONEX			N	N	N	N		N	21750	200	2	0.93	60434650	2767	99.82	21900	21950	21650	24750	18350	21550	21841.22	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1333	-2.45	2.25	12	0.05	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
91	20240514	150932	57	100.00	KONEX			N	N	N	N		N	21750	200	2	0.93	58025850	2656	95.82	21900	21950	21650	24750	18350	21550	21847.08	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1333	-2.45	2.25	12	0.04	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
92	20240514	140931	57	100.00	KONEX			N	N	N	N		N	21750	200	2	0.93	54286850	2484	89.61	21900	21950	21700	24750	18350	21550	21854.61	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1333	-2.45	2.25	12	0.04	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
93	20240514	130932	57	100.00	KONEX			N	N	N	N		N	21800	250	2	1.16	42442050	1941	70.02	21900	21950	21700	24750	18350	21550	21866.07	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1336	-2.45	2.26	12	0.03	-8892.00	9667.00	60000	20230607	-63.67	18400	20240417	18.48	31950	-31.77	20240104	18400	18.48	20240417	60000	-63.67	20230607	18400	18.48	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
94	20240514	120928	57	100.00	KONEX			N	N	N	N		N	21850	300	2	1.39	40698050	1861	67.14	21900	21950	21700	24750	18350	21550	21868.91	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1339	-2.46	2.26	12	0.03	-8892.00	9667.00	60000	20230607	-63.58	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	60000	-63.58	20230607	18400	18.75	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
95	20240514	110929	57	100.00	KONEX			N	N	N	N		N	21850	300	2	1.39	35305500	1614	58.23	21900	21950	21700	24750	18350	21550	21874.54	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1339	-2.46	2.26	12	0.03	-8892.00	9667.00	60000	20230607	-63.58	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	60000	-63.58	20230607	18400	18.75	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
96	20240514	100927	57	100.00	KONEX			N	N	N	N		N	21850	300	2	1.39	34739400	1588	57.29	21900	21950	21700	24750	18350	21550	21876.20	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1339	-2.46	2.26	12	0.03	-8892.00	9667.00	60000	20230607	-63.58	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	60000	-63.58	20230607	18400	18.75	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
97	20240514	090928	57	100.00	KONEX			N	N	N	N		N	21950	400	2	1.86	23259600	1062	38.31	21900	21950	21900	24750	18350	21550	21901.69	0.02	0	0	22116	21832	21416	21132	20716	21975	21275	31	3200	500	14650	50	1	6128210	1345	-2.47	2.27	12	0.02	-8892.00	9667.00	60000	20230607	-63.42	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	60000	-63.42	20230607	18400	19.29	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
98	20240513	160926	57	100.00	KONEX			N	N	N	N		N	21550	250	2	1.17	59007050	2772	102.48	21300	21700	21000	24450	18150	21300	21286.81	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1321	-2.42	2.23	12	0.05	-8892.00	9667.00	60000	20230607	-64.08	18400	20240417	17.12	31950	-32.55	20240104	18400	17.12	20240417	60000	-64.08	20230607	18400	17.12	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
99	20240513	150929	57	100.00	KONEX			N	N	N	N		N	21500	200	2	0.94	55171300	2594	95.90	21300	21700	21000	24450	18150	21300	21268.81	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1318	-2.42	2.22	12	0.04	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
100	20240513	140929	57	100.00	KONEX			N	N	N	N		N	21600	300	2	1.41	54162250	2547	94.16	21300	21700	21000	24450	18150	21300	21265.12	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1324	-2.43	2.23	12	0.04	-8892.00	9667.00	60000	20230607	-64.00	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	60000	-64.00	20230607	18400	17.39	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
101	20240513	130923	57	100.00	KONEX			N	N	N	N		N	21650	350	2	1.64	50963450	2399	88.69	21300	21700	21000	24450	18150	21300	21243.62	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1327	-2.43	2.24	12	0.04	-8892.00	9667.00	60000	20230607	-63.92	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	60000	-63.92	20230607	18400	17.66	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
102	20240513	120927	57	100.00	KONEX			N	N	N	N		N	21700	400	2	1.88	50055200	2357	87.13	21300	21700	21000	24450	18150	21300	21236.83	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1330	-2.44	2.24	12	0.04	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
103	20240513	110926	57	100.00	KONEX			N	N	N	N		N	21250	-50	5	-0.23	38526550	1818	67.21	21300	21300	21000	24450	18150	21300	21191.72	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1302	-2.39	2.20	12	0.03	-8892.00	9667.00	60000	20230607	-64.58	18400	20240417	15.49	31950	-33.49	20240104	18400	15.49	20240417	60000	-64.58	20230607	18400	15.49	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
104	20240513	100925	57	100.00	KONEX			N	N	N	N		N	21200	-100	5	-0.47	31167300	1471	54.38	21300	21300	21000	24450	18150	21300	21187.83	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1299	-2.38	2.19	12	0.02	-8892.00	9667.00	60000	20230607	-64.67	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
105	20240513	090928	57	100.00	KONEX			N	N	N	N		N	21200	-100	5	-0.47	1214000	57	2.11	21300	21300	21200	24450	18150	21300	21298.25	0.02	0	0	21733	21516	21283	21066	20833	21400	20950	31	3150	500	14480	50	1	6128210	1299	-2.38	2.19	12	0.00	-8892.00	9667.00	60000	20230607	-64.67	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
106	20240510	160900	57	100.00	KONEX			N	N	N	N		N	21300	50	2	0.24	57467300	2705	65.54	21400	21500	21050	24400	18100	21250	21244.84	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1305	-2.40	2.20	12	0.04	-8892.00	9667.00	60000	20230607	-64.50	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	60000	-64.50	20230607	18400	15.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
107	20240510	150908	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	48374200	2278	55.20	21400	21500	21050	24400	18100	21250	21235.38	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1302	-2.39	2.20	12	0.04	-8892.00	9667.00	60000	20230607	-64.58	18400	20240417	15.49	31950	-33.49	20240104	18400	15.49	20240417	60000	-64.58	20230607	18400	15.49	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
108	20240510	140910	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	40288500	1896	45.94	21400	21500	21050	24400	18100	21250	21249.21	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1302	-2.39	2.20	12	0.03	-8892.00	9667.00	60000	20230607	-64.58	18400	20240417	15.49	31950	-33.49	20240104	18400	15.49	20240417	60000	-64.58	20230607	18400	15.49	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
109	20240510	130902	57	100.00	KONEX			N	N	N	N		N	21250	0	3	0.00	20197750	944	22.87	21400	21500	21250	24400	18100	21250	21395.92	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1302	-2.39	2.20	12	0.02	-8892.00	9667.00	60000	20230607	-64.58	18400	20240417	15.49	31950	-33.49	20240104	18400	15.49	20240417	60000	-64.58	20230607	18400	15.49	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
110	20240510	120857	57	100.00	KONEX			N	N	N	N		N	21350	100	2	0.47	18579150	868	21.03	21400	21500	21250	24400	18100	21250	21404.55	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1308	-2.40	2.21	12	0.01	-8892.00	9667.00	60000	20230607	-64.42	18400	20240417	16.03	31950	-33.18	20240104	18400	16.03	20240417	60000	-64.42	20230607	18400	16.03	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
111	20240510	110902	57	100.00	KONEX			N	N	N	N		N	21450	200	2	0.94	16245900	759	18.39	21400	21500	21250	24400	18100	21250	21404.35	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1315	-2.41	2.22	12	0.01	-8892.00	9667.00	60000	20230607	-64.25	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	60000	-64.25	20230607	18400	16.58	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
112	20240510	100900	57	100.00	KONEX			N	N	N	N		N	21400	150	2	0.71	3445650	161	3.90	21400	21500	21250	24400	18100	21250	21401.55	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1311	-2.41	2.21	12	0.00	-8892.00	9667.00	60000	20230607	-64.33	18400	20240417	16.30	31950	-33.02	20240104	18400	16.30	20240417	60000	-64.33	20230607	18400	16.30	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
113	20240510	090903	57	100.00	KONEX			N	N	N	N		N	21400	150	2	0.71	149100	7	0.17	21400	21400	21250	24400	18100	21250	21300.00	0.02	0	0	22016	21632	21316	20932	20616	21475	20775	31	3150	500	14450	50	1	6128210	1311	-2.41	2.21	12	0.00	-8892.00	9667.00	60000	20230607	-64.33	18400	20240417	16.30	31950	-33.02	20240104	18400	16.30	20240417	60000	-64.33	20230607	18400	16.30	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
114	20240509	160920	57	100.00	KONEX			N	N	N	N		N	21250	-450	5	-2.07	88027800	4127	194.49	21700	21700	21000	24950	18450	21700	21329.73	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1302	-2.39	2.20	12	0.07	-8892.00	9667.00	60000	20230607	-64.58	18400	20240417	15.49	31950	-33.49	20240104	18400	15.49	20240417	60000	-64.58	20230607	18400	15.49	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
115	20240509	150919	57	100.00	KONEX			N	N	N	N		N	21300	-400	5	-1.84	87538550	4104	193.40	21700	21700	21000	24950	18450	21700	21330.06	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1305	-2.40	2.20	12	0.07	-8892.00	9667.00	60000	20230607	-64.50	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	60000	-64.50	20230607	18400	15.76	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
116	20240509	140820	57	100.00	KONEX			N	N	N	N		N	21350	-350	5	-1.61	65246150	3050	143.73	21700	21700	21150	24950	18450	21700	21392.18	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1308	-2.40	2.21	12	0.05	-8892.00	9667.00	60000	20230607	-64.42	18400	20240417	16.03	31950	-33.18	20240104	18400	16.03	20240417	60000	-64.42	20230607	18400	16.03	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
117	20240509	130903	57	100.00	KONEX			N	N	N	N		N	21400	-300	5	-1.38	63857300	2985	140.67	21700	21700	21150	24950	18450	21700	21392.73	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1311	-2.41	2.21	12	0.05	-8892.00	9667.00	60000	20230607	-64.33	18400	20240417	16.30	31950	-33.02	20240104	18400	16.30	20240417	60000	-64.33	20230607	18400	16.30	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
118	20240509	120900	57	100.00	KONEX			N	N	N	N		N	21200	-500	5	-2.30	62020000	2899	136.62	21700	21700	21150	24950	18450	21700	21393.58	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1299	-2.38	2.19	12	0.05	-8892.00	9667.00	60000	20230607	-64.67	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
119	20240509	110849	57	100.00	KONEX			N	N	N	N		N	21500	-200	5	-0.92	37475600	1746	82.28	21700	21700	21350	24950	18450	21700	21463.69	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1318	-2.42	2.22	12	0.03	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
120	20240509	100852	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	25768750	1200	56.55	21700	21700	21350	24950	18450	21700	21473.96	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1330	-2.44	2.24	12	0.02	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
121	20240509	090848	57	100.00	KONEX			N	N	N	N		N	21700	0	3	0.00	108100	5	0.24	21700	21700	21550	24950	18450	21700	21620.00	0.02	0	0	22133	21916	21683	21466	21233	21800	21350	31	3250	500	14750	50	1	6128210	1330	-2.44	2.24	12	0.00	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
122	20240508	160842	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	45862800	2122	87.69	21750	21900	21450	25000	18500	21750	21613.01	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1330	-2.44	2.24	12	0.03	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
123	20240508	150847	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	45539200	2107	87.07	21750	21900	21450	25000	18500	21750	21613.29	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1330	-2.44	2.24	12	0.03	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
124	20240508	140841	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	20747700	958	39.59	21750	21900	21550	25000	18500	21750	21657.31	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1333	-2.45	2.25	12	0.02	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
125	20240508	130839	57	100.00	KONEX			N	N	N	N		N	21550	-200	5	-0.92	13395250	618	25.54	21750	21900	21550	25000	18500	21750	21675.16	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1321	-2.42	2.23	12	0.01	-8892.00	9667.00	60000	20230607	-64.08	18400	20240417	17.12	31950	-32.55	20240104	18400	17.12	20240417	60000	-64.08	20230607	18400	17.12	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
126	20240508	120838	57	100.00	KONEX			N	N	N	N		N	21700	-50	5	-0.23	10091200	465	19.21	21750	21900	21550	25000	18500	21750	21701.51	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1330	-2.44	2.24	12	0.01	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
127	20240508	110918	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	8722100	402	16.61	21750	21900	21550	25000	18500	21750	21696.77	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1333	-2.45	2.25	12	0.01	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
128	20240508	100848	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	4632000	213	8.80	21750	21900	21700	25000	18500	21750	21746.48	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1333	-2.45	2.25	12	0.00	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
129	20240508	090853	57	100.00	KONEX			N	N	N	N		N	21750	0	3	0.00	739500	34	1.40	21750	21750	21750	25000	18500	21750	21750.00	0.02	0	0	22383	22066	21733	21416	21083	21900	21250	31	3250	500	14790	50	1	6128210	1333	-2.45	2.25	12	0.00	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
130	20240503	160907	57	100.00	KONEX			N	N	N	N		N	22050	500	2	2.32	100924950	4628	176.71	21550	22250	21500	24750	18350	21550	21807.47	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1351	-2.48	2.28	12	0.08	-8892.00	9667.00	60000	20230607	-63.25	18400	20240417	19.84	31950	-30.99	20240104	18400	19.84	20240417	60000	-63.25	20230607	18400	19.84	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
131	20240503	150907	57	100.00	KONEX			N	N	N	N		N	22150	600	2	2.78	95888600	4400	168.00	21550	22250	21500	24750	18350	21550	21792.86	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1357	-2.49	2.29	12	0.07	-8892.00	9667.00	60000	20230607	-63.08	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	60000	-63.08	20230607	18400	20.38	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
132	20240503	140908	57	100.00	KONEX			N	N	N	N		N	21750	200	2	0.93	56302550	2604	99.43	21550	21750	21500	24750	18350	21550	21621.56	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1333	-2.45	2.25	12	0.04	-8892.00	9667.00	60000	20230607	-63.75	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	60000	-63.75	20230607	18400	18.21	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
133	20240503	130909	57	100.00	KONEX			N	N	N	N		N	21650	100	2	0.46	44661400	2068	78.96	21550	21700	21500	24750	18350	21550	21596.42	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1327	-2.43	2.24	12	0.03	-8892.00	9667.00	60000	20230607	-63.92	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	60000	-63.92	20230607	18400	17.66	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
134	20240503	120905	57	100.00	KONEX			N	N	N	N		N	21600	50	2	0.23	40770300	1888	72.09	21550	21700	21500	24750	18350	21550	21594.44	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1324	-2.43	2.23	12	0.03	-8892.00	9667.00	60000	20230607	-64.00	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	60000	-64.00	20230607	18400	17.39	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
135	20240503	110904	57	100.00	KONEX			N	N	N	N		N	21700	150	2	0.70	38238150	1771	67.62	21550	21700	21500	24750	18350	21550	21591.28	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1330	-2.44	2.24	12	0.03	-8892.00	9667.00	60000	20230607	-63.83	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	60000	-63.83	20230607	18400	17.93	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
136	20240503	100901	57	100.00	KONEX			N	N	N	N		N	21650	100	2	0.46	17615600	816	31.16	21550	21700	21550	24750	18350	21550	21587.75	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1327	-2.43	2.24	12	0.01	-8892.00	9667.00	60000	20230607	-63.92	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	60000	-63.92	20230607	18400	17.66	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
137	20240503	090858	57	100.00	KONEX			N	N	N	N		N	21600	50	2	0.23	6293250	292	11.15	21550	21700	21550	24750	18350	21550	21552.23	0.02	0	0	21916	21732	21366	21182	20816	21825	21275	31	3200	500	14650	50	1	6128210	1324	-2.43	2.23	12	0.00	-8892.00	9667.00	60000	20230607	-64.00	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	60000	-64.00	20230607	18400	17.39	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
138	20240502	160852	57	100.00	KONEX			N	N	N	N		N	21550	50	2	0.23	55835900	2619	59.05	21500	21550	21000	24700	18300	21500	21319.55	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1321	-2.42	2.23	12	0.04	-8892.00	9667.00	60000	20230607	-64.08	18400	20240417	17.12	31950	-32.55	20240104	18400	17.12	20240417	60000	-64.08	20230607	18400	17.12	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
139	20240502	150859	57	100.00	KONEX			N	N	N	N		N	21550	50	2	0.23	51033750	2396	54.02	21500	21550	21000	24700	18300	21500	21299.56	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1321	-2.42	2.23	12	0.04	-8892.00	9667.00	60000	20230607	-64.08	18400	20240417	17.12	31950	-32.55	20240104	18400	17.12	20240417	60000	-64.08	20230607	18400	17.12	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
140	20240502	140853	57	100.00	KONEX			N	N	N	N		N	21500	0	3	0.00	43164750	2030	45.77	21500	21550	21000	24700	18300	21500	21263.42	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1318	-2.42	2.22	12	0.03	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
141	20240502	130851	57	100.00	KONEX			N	N	N	N		N	21500	0	3	0.00	39990550	1882	42.44	21500	21550	21000	24700	18300	21500	21248.96	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1318	-2.42	2.22	12	0.03	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
142	20240502	120849	57	100.00	KONEX			N	N	N	N		N	21200	-300	5	-1.40	33247500	1566	35.31	21500	21550	21000	24700	18300	21500	21230.84	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1299	-2.38	2.19	12	0.03	-8892.00	9667.00	60000	20230607	-64.67	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	60000	-64.67	20230607	18400	15.22	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
143	20240502	110847	57	100.00	KONEX			N	N	N	N		N	21450	-50	5	-0.23	17535650	821	18.51	21500	21550	21100	24700	18300	21500	21358.89	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1315	-2.41	2.22	12	0.01	-8892.00	9667.00	60000	20230607	-64.25	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	60000	-64.25	20230607	18400	16.58	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
144	20240502	100846	57	100.00	KONEX			N	N	N	N		N	21500	0	3	0.00	14849100	695	15.67	21500	21550	21100	24700	18300	21500	21365.61	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1318	-2.42	2.22	12	0.01	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N
145	20240502	090845	57	100.00	KONEX			N	N	N	N		N	21500	0	3	0.00	4526400	212	4.78	21500	21500	21100	24700	18300	21500	21350.94	0.02	0	0	21833	21666	21433	21266	21033	21750	21350	31	3200	500	14620	50	1	6128210	1318	-2.42	2.22	12	0.00	-8892.00	9667.00	60000	20230607	-64.17	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	60000	-64.17	20230607	18400	16.85	20240417	0.00	N	260870	500	30 억		1022	N	N	0	N	00	N