KissMeData/446440/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	161340	57	100.00	KONEX			N	N	N	N		N	10450	-60	5	-0.57	2009450	201	199.01	10190	10450	9800	12080	8940	10510	9997.26	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	240	-8.12	12.74	12	0.01	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20240531	151341	57	100.00	KONEX			N	N	N	N		N	10450	-60	5	-0.57	2009450	201	199.01	10190	10450	9800	12080	8940	10510	9997.26	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	240	-8.12	12.74	12	0.01	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20240531	141338	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20240531	131341	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20240531	121343	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20240531	111340	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20240531	101331	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20240531	091344	57	100.00	KONEX			N	N	N	N		N	10510	0	3	0.00	0	0	0.00	0	0	0	12080	8940	10510	0.00	0.00	0	0	11363	10936	10723	10296	10083	10830	10190	11	1570	500	6300	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20240530	161334	57	100.00	KONEX			N	N	N	N		N	10510	-990	5	-8.61	1114510	101	202.00	10990	11150	10510	13220	9780	11500	11034.75	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20240530	151334	57	100.00	KONEX			N	N	N	N		N	10510	-990	5	-8.61	1114510	101	202.00	10990	11150	10510	13220	9780	11500	11034.75	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	241	-8.17	12.82	12	0.00	-1287.00	820.00	30000	20230731	-64.97	8260	20240425	27.24	12790	-17.83	20240105	8260	27.24	20240425	30000	-64.97	20230731	8260	27.24	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20240530	141333	57	100.00	KONEX			N	N	N	N		N	11150	-350	5	-3.04	1104000	100	200.00	10990	11150	10990	13220	9780	11500	11040.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	256	-8.66	13.60	12	0.00	-1287.00	820.00	30000	20230731	-62.83	8260	20240425	34.99	12790	-12.82	20240105	8260	34.99	20240425	30000	-62.83	20230731	8260	34.99	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20240530	131335	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20240530	121332	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20240530	111334	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20240530	101336	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20240530	091335	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	12233	11866	11133	10766	10033	12050	10950	11	1720	500	6900	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20240529	161322	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20240529	151324	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20240529	141324	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20240529	131326	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20240529	121325	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20240529	111325	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20240529	101315	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20240529	091320	57	100.00	KONEX			N	N	N	N		N	11500	1050	2	10.05	531870	50	185.19	10400	11500	10400	12010	8890	10450	10637.40	0.00	0	0	10516	10482	10466	10432	10416	10475	10425	11	1560	500	6270	10	1	2297504	264	-8.94	14.02	12	0.00	-1287.00	820.00	30000	20230731	-61.67	8260	20240425	39.23	12790	-10.09	20240105	8260	39.23	20240425	30000	-61.67	20230731	8260	39.23	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20240528	161314	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20240528	151316	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20240528	141320	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20240528	131314	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20240528	121315	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20240528	111259	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20240528	101314	57	100.00	KONEX			N	N	N	N		N	10450	450	2	4.50	282400	27	30.34	10500	10500	10450	11500	8500	10000	10459.26	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	240	-8.12	12.74	12	0.00	-1287.00	820.00	30000	20230731	-65.17	8260	20240425	26.51	12790	-18.30	20240105	8260	26.51	20240425	30000	-65.17	20230731	8260	26.51	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20240528	091318	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	52500	5	5.62	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10906	10452	10076	9622	9246	10680	9850	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8260	20240425	27.12	12790	-17.90	20240105	8260	27.12	20240425	30000	-65.00	20230731	8260	27.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20240527	161259	57	100.00	KONEX			N	N	N	N		N	10000	-560	5	-5.30	883270	89	93.68	9800	10530	9700	12140	8980	10560	9924.38	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20240527	151317	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20240527	141314	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20240527	131314	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20240527	121313	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20240527	111313	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20240527	101310	57	100.00	KONEX			N	N	N	N		N	10520	-40	5	-0.38	863270	87	91.58	9800	10530	9700	12140	8980	10560	9922.64	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.17	12.83	12	0.00	-1287.00	820.00	30000	20230731	-64.93	8260	20240425	27.36	12790	-17.75	20240105	8260	27.36	20240425	30000	-64.93	20230731	8260	27.36	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20240527	091313	57	100.00	KONEX			N	N	N	N		N	10530	-30	5	-0.28	523050	53	55.79	9800	10530	9800	12140	8980	10560	9868.87	0.00	0	0	12346	11452	11006	10112	9666	11230	9890	11	1580	500	6330	10	1	2297504	242	-8.18	12.84	12	0.00	-1287.00	820.00	30000	20230731	-64.90	8260	20240425	27.48	12790	-17.67	20240105	8260	27.48	20240425	30000	-64.90	20230731	8260	27.48	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20240524	161158	57	100.00	KONEX			N	N	N	N		N	10560	-430	5	-3.91	1068030	95	250.00	10990	11900	10560	12630	9350	10990	11242.42	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	243	-8.21	12.88	12	0.00	-1287.00	820.00	30000	20230731	-64.80	8260	20240425	27.85	12790	-17.44	20240105	8260	27.85	20240425	30000	-64.80	20230731	8260	27.85	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20240524	151201	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20240524	141206	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20240524	131200	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20240524	121202	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20240524	111201	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20240524	101209	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	1046910	93	244.74	10990	11900	10990	12630	9350	10990	11257.10	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20240524	091202	57	100.00	KONEX			N	N	N	N		N	11900	910	2	8.28	1013940	90	236.84	10990	11900	10990	12630	9350	10990	11266.00	0.00	0	0	10996	10992	10986	10982	10976	10995	10985	11	1640	500	6590	10	1	2297504	273	-9.25	14.51	12	0.00	-1287.00	820.00	30000	20230731	-60.33	8260	20240425	44.07	12790	-6.96	20240105	8260	44.07	20240425	30000	-60.33	20230731	8260	44.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20240523	161159	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20240523	151202	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20240523	141205	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20240523	131204	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20240523	121158	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20240523	111157	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20240523	101200	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20240523	091205	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	417610	38	380.00	10980	10990	10980	12630	9350	10990	10989.74	0.00	0	0	11016	11002	10976	10962	10936	11010	10970	11	1640	500	6590	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20240522	161148	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20240522	151158	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20240522	141156	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20240522	131152	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20240522	121248	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20240522	111203	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20240522	101155	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20240522	091157	57	100.00	KONEX			N	N	N	N		N	10990	1190	2	12.14	109780	10	0.00	10950	10990	10950	11270	8330	9800	10978.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	11	1470	500	5880	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20240521	161138	57	100.00	KONEX			N	N	N	N		N	9800	-240	5	-2.39	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20240521	151152	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20240521	141152	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20240521	131150	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20240521	121147	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20240521	111148	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20240521	101148	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20240521	091143	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10133	10086	10063	10016	9993	10075	10005	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20240517	161152	57	100.00	KONEX			N	N	N	N		N	10160	-330	5	-3.15	1169430	115	1916.67	10170	10170	10160	12060	8920	10490	10168.96	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	233	-7.89	12.39	12	0.01	-1287.00	820.00	30000	20230731	-66.13	8260	20240425	23.00	12790	-20.56	20240105	8260	23.00	20240425	30000	-66.13	20230731	8260	23.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20240517	151155	57	100.00	KONEX			N	N	N	N		N	10170	-320	5	-3.05	1047510	103	1716.67	10170	10170	10170	12060	8920	10490	10170.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	234	-7.90	12.40	12	0.00	-1287.00	820.00	30000	20230731	-66.10	8260	20240425	23.12	12790	-20.48	20240105	8260	23.12	20240425	30000	-66.10	20230731	8260	23.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20240517	141145	57	100.00	KONEX			N	N	N	N		N	10170	-320	5	-3.05	1017000	100	1666.67	10170	10170	10170	12060	8920	10490	10170.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	234	-7.90	12.40	12	0.00	-1287.00	820.00	30000	20230731	-66.10	8260	20240425	23.12	12790	-20.48	20240105	8260	23.12	20240425	30000	-66.10	20230731	8260	23.12	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20240517	131137	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20240517	121136	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20240517	111136	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20240517	101130	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20240517	091137	57	100.00	KONEX			N	N	N	N		N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	11156	10822	10656	10322	10156	10740	10240	11	1570	500	6290	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20240516	161127	57	100.00	KONEX			N	N	N	N		N	10490	300	2	2.94	65360	6	40.00	10950	10990	10490	11710	8670	10190	10893.33	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	241	-8.15	12.79	12	0.00	-1287.00	820.00	30000	20230731	-65.03	8260	20240425	27.00	12790	-17.98	20240105	8260	27.00	20240425	30000	-65.03	20230731	8260	27.00	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20240516	151125	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20240516	141133	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20240516	131127	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20240516	121123	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20240516	111122	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20240516	101126	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20240516	091126	57	100.00	KONEX			N	N	N	N		N	10990	800	2	7.85	54870	5	33.33	10950	10990	10950	11710	8670	10190	10974.00	0.00	0	0	12903	11546	10673	9316	8443	11110	8880	11	1520	500	6110	10	1	2297504	252	-8.54	13.40	12	0.00	-1287.00	820.00	30000	20230731	-63.37	8260	20240425	33.05	12790	-14.07	20240105	8260	33.05	20240425	30000	-63.37	20230731	8260	33.05	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20240514	161139	57	100.00	KONEX			N	N	N	N		N	10190	-280	5	-2.67	153880	15	15.00	11980	12030	9800	12040	8900	10470	10258.67	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	234	-7.92	12.43	12	0.00	-1287.00	820.00	30000	20230731	-66.03	8260	20240425	23.37	12790	-20.33	20240105	8260	23.37	20240425	30000	-66.03	20230731	8260	23.37	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20240514	151141	57	100.00	KONEX			N	N	N	N		N	10200	-270	5	-2.58	143690	14	14.00	11980	12030	9800	12040	8900	10470	10263.57	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	234	-7.93	12.44	12	0.00	-1287.00	820.00	30000	20230731	-66.00	8260	20240425	23.49	12790	-20.25	20240105	8260	23.49	20240425	30000	-66.00	20230731	8260	23.49	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20240514	141142	57	100.00	KONEX			N	N	N	N		N	10200	-270	5	-2.58	143690	14	14.00	11980	12030	9800	12040	8900	10470	10263.57	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	234	-7.93	12.44	12	0.00	-1287.00	820.00	30000	20230731	-66.00	8260	20240425	23.49	12790	-20.25	20240105	8260	23.49	20240425	30000	-66.00	20230731	8260	23.49	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20240514	131142	57	100.00	KONEX			N	N	N	N		N	10200	-270	5	-2.58	143690	14	14.00	11980	12030	9800	12040	8900	10470	10263.57	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	234	-7.93	12.44	12	0.00	-1287.00	820.00	30000	20230731	-66.00	8260	20240425	23.49	12790	-20.25	20240105	8260	23.49	20240425	30000	-66.00	20230731	8260	23.49	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20240514	121138	57	100.00	KONEX			N	N	N	N		N	11480	1010	2	9.65	133490	13	13.00	11980	12030	9800	12040	8900	10470	10268.46	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	264	-8.92	14.00	12	0.00	-1287.00	820.00	30000	20230731	-61.73	8260	20240425	38.98	12790	-10.24	20240105	8260	38.98	20240425	30000	-61.73	20230731	8260	38.98	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20240514	111139	57	100.00	KONEX			N	N	N	N		N	11480	1010	2	9.65	133490	13	13.00	11980	12030	9800	12040	8900	10470	10268.46	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	264	-8.92	14.00	12	0.00	-1287.00	820.00	30000	20230731	-61.73	8260	20240425	38.98	12790	-10.24	20240105	8260	38.98	20240425	30000	-61.73	20230731	8260	38.98	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20240514	101137	57	100.00	KONEX			N	N	N	N		N	11480	1010	2	9.65	133490	13	13.00	11980	12030	9800	12040	8900	10470	10268.46	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	264	-8.92	14.00	12	0.00	-1287.00	820.00	30000	20230731	-61.73	8260	20240425	38.98	12790	-10.24	20240105	8260	38.98	20240425	30000	-61.73	20230731	8260	38.98	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20240514	091138	57	100.00	KONEX			N	N	N	N		N	9800	-670	5	-6.40	122010	12	12.00	11980	12030	9800	12040	8900	10470	10167.50	0.00	0	0	10470	10470	10470	10470	10470	10470	10470	11	1570	500	6280	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	30000	-67.33	20230731	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20240513	161135	57	100.00	KONEX			N	N	N	N		N	10470	-840	5	-7.43	1047000	100	120.48	10470	10470	10470	13000	9620	11310	10470.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	241	-8.14	12.77	12	0.00	-1287.00	820.00	30000	20230731	-65.10	8260	20240425	26.76	12790	-18.14	20240105	8260	26.76	20240425	30000	-65.10	20230731	8260	26.76	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20240513	151139	57	100.00	KONEX			N	N	N	N		N	10470	-840	5	-7.43	1047000	100	120.48	10470	10470	10470	13000	9620	11310	10470.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	241	-8.14	12.77	12	0.00	-1287.00	820.00	30000	20230731	-65.10	8260	20240425	26.76	12790	-18.14	20240105	8260	26.76	20240425	30000	-65.10	20230731	8260	26.76	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20240513	141139	57	100.00	KONEX			N	N	N	N		N	10470	-840	5	-7.43	1047000	100	120.48	10470	10470	10470	13000	9620	11310	10470.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	241	-8.14	12.77	12	0.00	-1287.00	820.00	30000	20230731	-65.10	8260	20240425	26.76	12790	-18.14	20240105	8260	26.76	20240425	30000	-65.10	20230731	8260	26.76	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20240513	131133	57	100.00	KONEX			N	N	N	N		N	11310	0	3	0.00	0	0	0.00	0	0	0	13000	9620	11310	0.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20240513	121136	57	100.00	KONEX			N	N	N	N		N	11310	0	3	0.00	0	0	0.00	0	0	0	13000	9620	11310	0.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20240513	111135	57	100.00	KONEX			N	N	N	N		N	11310	0	3	0.00	0	0	0.00	0	0	0	13000	9620	11310	0.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20240513	101135	57	100.00	KONEX			N	N	N	N		N	11310	0	3	0.00	0	0	0.00	0	0	0	13000	9620	11310	0.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20240513	091138	57	100.00	KONEX			N	N	N	N		N	11310	0	3	0.00	0	0	0.00	0	0	0	13000	9620	11310	0.00	0.00	0	0	12316	11812	10806	10302	9296	12065	10555	11	1690	500	6780	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20240510	161103	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20240510	151112	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20240510	141115	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20240510	131104	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20240510	121059	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20240510	111106	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20240510	101104	57	100.00	KONEX			N	N	N	N		N	11310	1460	2	14.82	818060	83	319.23	9800	11310	9800	11320	8380	9850	9856.14	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	260	-8.79	13.79	12	0.00	-1287.00	820.00	30000	20230731	-62.30	8260	20240425	36.92	12790	-11.57	20240105	8260	36.92	20240425	30000	-62.30	20230731	8260	36.92	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20240510	091108	57	100.00	KONEX			N	N	N	N		N	9850	0	3	0.00	0	0	0.00	0	0	0	11320	8380	9850	0.00	0.00	0	0	9916	9882	9866	9832	9816	9875	9825	11	1470	500	5910	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20240509	161128	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20240509	151123	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20240509	140957	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20240509	131107	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20240509	121102	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20240509	111047	57	100.00	KONEX			N	N	N	N		N	9850	-120	5	-1.20	256900	26	86.67	9900	9900	9850	11460	8480	9970	9880.77	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	226	-7.65	12.01	12	0.00	-1287.00	820.00	30000	20230731	-67.17	8260	20240425	19.25	12790	-22.99	20240105	8260	19.25	20240425	30000	-67.17	20230731	8260	19.25	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20240509	101051	57	100.00	KONEX			N	N	N	N		N	9900	-70	5	-0.70	158400	16	53.33	9900	9900	9900	11460	8480	9970	9900.00	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	30000	20230731	-67.00	8260	20240425	19.85	12790	-22.60	20240105	8260	19.85	20240425	30000	-67.00	20230731	8260	19.85	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20240509	091052	57	100.00	KONEX			N	N	N	N		N	9900	-70	5	-0.70	158400	16	53.33	9900	9900	9900	11460	8480	9970	9900.00	0.00	0	0	10656	10312	9656	9312	8656	10485	9485	11	1490	500	5980	10	1	2297504	227	-7.69	12.07	12	0.00	-1287.00	820.00	30000	20230731	-67.00	8260	20240425	19.85	12790	-22.60	20240105	8260	19.85	20240425	30000	-67.00	20230731	8260	19.85	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20240508	161041	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	275850	30	29.70	9000	10000	9000	11480	8500	9990	9195.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	229	-7.75	12.16	12	0.00	-1287.00	820.00	30000	20230731	-66.77	8260	20240425	20.70	12790	-22.05	20240105	8260	20.70	20240425	30000	-66.77	20230731	8260	20.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20240508	151044	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	275850	30	29.70	9000	10000	9000	11480	8500	9990	9195.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	229	-7.75	12.16	12	0.00	-1287.00	820.00	30000	20230731	-66.77	8260	20240425	20.70	12790	-22.05	20240105	8260	20.70	20240425	30000	-66.77	20230731	8260	20.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20240508	141039	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	275850	30	29.70	9000	10000	9000	11480	8500	9990	9195.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	229	-7.75	12.16	12	0.00	-1287.00	820.00	30000	20230731	-66.77	8260	20240425	20.70	12790	-22.05	20240105	8260	20.70	20240425	30000	-66.77	20230731	8260	20.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20240508	131037	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	226000	25	24.75	9000	10000	9000	11480	8500	9990	9040.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20240508	121035	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	226000	25	24.75	9000	10000	9000	11480	8500	9990	9040.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20240508	111115	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	226000	25	24.75	9000	10000	9000	11480	8500	9990	9040.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20240508	101047	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	226000	25	24.75	9000	10000	9000	11480	8500	9990	9040.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20240508	091051	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	226000	25	24.75	9000	10000	9000	11480	8500	9990	9040.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	11	1490	500	5990	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8260	20240425	21.07	12790	-21.81	20240105	8260	21.07	20240425	30000	-66.67	20230731	8260	21.07	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20240503	161111	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20240503	151111	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20240503	141114	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20240503	131112	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20240503	121110	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20240503	111109	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20240503	101104	57	100.00	KONEX			N	N	N	N		N	10300	410	2	4.15	515160	51	49.04	9890	10300	9890	11370	8410	9890	10101.18	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	237	-8.00	12.56	12	0.00	-1287.00	820.00	30000	20230731	-65.67	8260	20240425	24.70	12790	-19.47	20240105	8260	24.70	20240425	30000	-65.67	20230731	8260	24.70	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20240503	091101	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	9996	9942	9836	9782	9676	9970	9810	11	1480	500	5930	10	1	2297504	227	-7.68	12.06	12	0.00	-1287.00	820.00	30000	20230731	-67.03	8260	20240425	19.73	12790	-22.67	20240105	8260	19.73	20240425	30000	-67.03	20230731	8260	19.73	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20240502	161053	57	100.00	KONEX			N	N	N	N		N	9890	-150	5	-1.49	1012080	104	3466.67	9730	9890	9730	11540	8540	10040	9731.54	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	227	-7.68	12.06	12	0.00	-1287.00	820.00	30000	20230731	-67.03	8260	20240425	19.73	12790	-22.67	20240105	8260	19.73	20240425	30000	-67.03	20230731	8260	19.73	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20240502	151059	57	100.00	KONEX			N	N	N	N		N	9890	-150	5	-1.49	1012080	104	3466.67	9730	9890	9730	11540	8540	10040	9731.54	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	227	-7.68	12.06	12	0.00	-1287.00	820.00	30000	20230731	-67.03	8260	20240425	19.73	12790	-22.67	20240105	8260	19.73	20240425	30000	-67.03	20230731	8260	19.73	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20240502	141056	57	100.00	KONEX			N	N	N	N		N	9730	-310	5	-3.09	1002190	103	3433.33	9730	9730	9730	11540	8540	10040	9730.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	224	-7.56	11.87	12	0.00	-1287.00	820.00	30000	20230731	-67.57	8260	20240425	17.80	12790	-23.92	20240105	8260	17.80	20240425	30000	-67.57	20230731	8260	17.80	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20240502	131050	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20240502	121049	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20240502	111047	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20240502	101046	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20240502	091044	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	12120	11080	10560	9520	9000	10820	9260	11	1500	500	6020	10	1	2297504	231	-7.80	12.24	12	0.00	-1287.00	820.00	30000	20230731	-66.53	8260	20240425	21.55	12790	-21.50	20240105	8260	21.55	20240425	30000	-66.53	20230731	8260	21.55	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N