KissMeData/116100/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	160832	57	100.00	KONEX			N	N	N	N		N	1740	-4	5	-0.23	17400	10	100.00	1740	1740	1740	2005	1483	1744	1740.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240531	150830	57	100.00	KONEX			N	N	N	N		N	1740	-4	5	-0.23	17400	10	100.00	1740	1740	1740	2005	1483	1744	1740.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240531	140830	57	100.00	KONEX			N	N	N	N		N	1740	-4	5	-0.23	17400	10	100.00	1740	1740	1740	2005	1483	1744	1740.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240531	130834	57	100.00	KONEX			N	N	N	N		N	1740	-4	5	-0.23	17400	10	100.00	1740	1740	1740	2005	1483	1744	1740.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240531	120838	57	100.00	KONEX			N	N	N	N		N	1740	-4	5	-0.23	17400	10	100.00	1740	1740	1740	2005	1483	1744	1740.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240531	110834	57	100.00	KONEX			N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2005	1483	1744	0.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240531	100833	57	100.00	KONEX			N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2005	1483	1744	0.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240531	090832	57	100.00	KONEX			N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2005	1483	1744	0.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240530	160828	57	100.00	KONEX			N	N	N	N		N	1744	215	2	14.06	17440	10	1.95	1744	1744	1744	1758	1300	1529	1744.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240530	150830	57	100.00	KONEX			N	N	N	N		N	1744	215	2	14.06	17440	10	1.95	1744	1744	1744	1758	1300	1529	1744.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240530	140828	57	100.00	KONEX			N	N	N	N		N	1744	215	2	14.06	17440	10	1.95	1744	1744	1744	1758	1300	1529	1744.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240530	130830	57	100.00	KONEX			N	N	N	N		N	1744	215	2	14.06	17440	10	1.95	1744	1744	1744	1758	1300	1529	1744.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240530	120827	57	100.00	KONEX			N	N	N	N		N	1744	215	2	14.06	17440	10	1.95	1744	1744	1744	1758	1300	1529	1744.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240530	110829	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	0	0	0.00	0	0	0	1758	1300	1529	0.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240530	100829	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	0	0	0.00	0	0	0	1758	1300	1529	0.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240530	090829	57	100.00	KONEX			N	N	N	N		N	1529	0	3	0.00	0	0	0.00	0	0	0	1758	1300	1529	0.00	0.00	0	0	1981	1755	1533	1307	1085	1644	1196	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240529	160822	57	100.00	KONEX			N	N	N	N		N	1529	-1	5	-0.07	723325	513	618.07	1759	1759	1311	1759	1301	1530	1409.99	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.01	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240529	150821	57	100.00	KONEX			N	N	N	N		N	1529	-1	5	-0.07	723325	513	618.07	1759	1759	1311	1759	1301	1530	1409.99	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.01	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240529	140822	57	100.00	KONEX			N	N	N	N		N	1529	-1	5	-0.07	723325	513	618.07	1759	1759	1311	1759	1301	1530	1409.99	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.01	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240529	130824	57	100.00	KONEX			N	N	N	N		N	1529	-1	5	-0.07	723325	513	618.07	1759	1759	1311	1759	1301	1530	1409.99	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.31	0.53	12	0.01	54.00	2863.00	2050	20240521	-25.41	900	20240103	69.89	2050	-25.41	20240521	900	69.89	20240103	2050	-25.41	20240521	900	69.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240529	120826	57	100.00	KONEX			N	N	N	N		N	1758	228	2	14.90	459396	312	375.90	1759	1759	1312	1759	1301	1530	1472.42	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	110	32.56	0.61	12	0.01	54.00	2863.00	2050	20240521	-14.24	900	20240103	95.33	2050	-14.24	20240521	900	95.33	20240103	2050	-14.24	20240521	900	95.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240529	110824	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240529	100822	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240529	090818	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	31	229	500	910	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240528	160816	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	126990	83	377.27	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240528	150819	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	126990	83	377.27	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240528	140820	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	19890	13	59.09	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240528	130817	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	15300	10	45.45	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	95	28.33	0.53	12	0.00	54.00	2863.00	2050	20240521	-25.37	900	20240103	70.00	2050	-25.37	20240521	900	70.00	20240103	2050	-25.37	20240521	900	70.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240528	120817	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240528	110801	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240528	100818	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240528	090819	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1969	1884	1715	1630	1461	1927	1673	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240527	160807	57	100.00	KONEX			N	N	N	N		N	1800	-18	5	-0.99	39092	22	110.00	1800	1800	1546	2090	1546	1818	1776.91	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240527	150819	57	100.00	KONEX			N	N	N	N		N	1800	-18	5	-0.99	22892	13	65.00	1800	1800	1546	2090	1546	1818	1760.92	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240527	140816	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240527	130815	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240527	120816	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240527	110816	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240527	100814	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240527	090815	57	100.00	KONEX			N	N	N	N		N	1818	0	3	0.00	0	0	0.00	0	0	0	2090	1546	1818	0.00	0.00	0	0	1821	1819	1818	1816	1815	1819	1816	31	272	500	1090	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240524	160732	57	100.00	KONEX			N	N	N	N		N	1818	203	2	12.57	36369	20	14.08	1820	1820	1817	1857	1373	1615	1818.45	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240524	150732	57	100.00	KONEX			N	N	N	N		N	1818	203	2	12.57	36369	20	14.08	1820	1820	1817	1857	1373	1615	1818.45	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	113	33.67	0.63	12	0.00	54.00	2863.00	2050	20240521	-11.32	900	20240103	102.00	2050	-11.32	20240521	900	102.00	20240103	2050	-11.32	20240521	900	102.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240524	140737	57	100.00	KONEX			N	N	N	N		N	1819	204	2	12.63	18191	10	7.04	1820	1820	1819	1857	1373	1615	1819.10	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.69	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.27	900	20240103	102.11	2050	-11.27	20240521	900	102.11	20240103	2050	-11.27	20240521	900	102.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240524	130733	57	100.00	KONEX			N	N	N	N		N	1819	204	2	12.63	18191	10	7.04	1820	1820	1819	1857	1373	1615	1819.10	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.69	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.27	900	20240103	102.11	2050	-11.27	20240521	900	102.11	20240103	2050	-11.27	20240521	900	102.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240524	120735	57	100.00	KONEX			N	N	N	N		N	1819	204	2	12.63	18191	10	7.04	1820	1820	1819	1857	1373	1615	1819.10	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.69	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.27	900	20240103	102.11	2050	-11.27	20240521	900	102.11	20240103	2050	-11.27	20240521	900	102.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240524	110732	57	100.00	KONEX			N	N	N	N		N	1819	204	2	12.63	18191	10	7.04	1820	1820	1819	1857	1373	1615	1819.10	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.69	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.27	900	20240103	102.11	2050	-11.27	20240521	900	102.11	20240103	2050	-11.27	20240521	900	102.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240524	100738	57	100.00	KONEX			N	N	N	N		N	1820	205	2	12.69	1820	1	0.70	1820	1820	1820	1857	1373	1615	1820.00	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.70	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.22	900	20240103	102.22	2050	-11.22	20240521	900	102.22	20240103	2050	-11.22	20240521	900	102.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240524	090733	57	100.00	KONEX			N	N	N	N		N	1820	205	2	12.69	1820	1	0.70	1820	1820	1820	1857	1373	1615	1820.00	0.00	0	0	2128	1871	1743	1486	1358	1807	1422	31	242	500	960	1	1	6239986	114	33.70	0.64	12	0.00	54.00	2863.00	2050	20240521	-11.22	900	20240103	102.22	2050	-11.22	20240521	900	102.22	20240103	2050	-11.22	20240521	900	102.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240523	160731	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	230100	142	1420.00	2000	2000	1615	2185	1615	1900	1620.42	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240523	150735	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	230100	142	1420.00	2000	2000	1615	2185	1615	1900	1620.42	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240523	140737	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	165500	102	1020.00	2000	2000	1615	2185	1615	1900	1622.55	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240523	130734	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	165500	102	1020.00	2000	2000	1615	2185	1615	1900	1622.55	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240523	120731	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	165500	102	1020.00	2000	2000	1615	2185	1615	1900	1622.55	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240523	110730	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	20150	12	120.00	2000	2000	1615	2185	1615	1900	1679.17	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	1	1	6239986	101	29.91	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.22	900	20240103	79.44	2050	-21.22	20240521	900	79.44	20240103	2050	-21.22	20240521	900	79.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240523	100732	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	4000	2	20.00	2000	2000	2000	2185	1615	1900	2000.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240523	090735	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	4000	2	20.00	2000	2000	2000	2185	1615	1900	2000.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	31	285	500	1140	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240522	160724	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	19000	10	500.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240522	150730	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	19000	10	500.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240522	140731	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240522	130727	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240522	120819	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240522	110731	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240522	100729	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240522	090730	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2100	2000	1950	1850	1800	1975	1825	31	285	500	1140	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240521	160721	57	100.00	KONEX	신고가		N	N	N	N		N	1900	-99	5	-4.95	3950	2	200.00	2050	2050	1900	2295	1700	1999	1975.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240521	150728	57	100.00	KONEX	신고가		N	N	N	N		N	1900	-99	5	-4.95	3950	2	200.00	2050	2050	1900	2295	1700	1999	1975.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.32	900	20240103	111.11	2050	-7.32	20240521	900	111.11	20240103	2050	-7.32	20240521	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240521	140726	57	100.00	KONEX	신고가		N	N	N	N		N	2050	51	2	2.55	2050	1	100.00	2050	2050	2050	2295	1700	1999	2050.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	5	1	6239986	128	37.96	0.72	12	0.00	54.00	2863.00	2050	20240521	0.00	900	20240103	127.78	2050	0.00	20240521	900	127.78	20240103	2050	0.00	20240521	900	127.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240521	130727	57	100.00	KONEX	신고가		N	N	N	N		N	2050	51	2	2.55	2050	1	100.00	2050	2050	2050	2295	1700	1999	2050.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	5	1	6239986	128	37.96	0.72	12	0.00	54.00	2863.00	2050	20240521	0.00	900	20240103	127.78	2050	0.00	20240521	900	127.78	20240103	2050	0.00	20240521	900	127.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240521	120727	57	100.00	KONEX	신고가		N	N	N	N		N	2050	51	2	2.55	2050	1	100.00	2050	2050	2050	2295	1700	1999	2050.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	5	1	6239986	128	37.96	0.72	12	0.00	54.00	2863.00	2050	20240521	0.00	900	20240103	127.78	2050	0.00	20240521	900	127.78	20240103	2050	0.00	20240521	900	127.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240521	110726	57	100.00	KONEX	신고가		N	N	N	N		N	2050	51	2	2.55	2050	1	100.00	2050	2050	2050	2295	1700	1999	2050.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	5	1	6239986	128	37.96	0.72	12	0.00	54.00	2863.00	2050	20240521	0.00	900	20240103	127.78	2050	0.00	20240521	900	127.78	20240103	2050	0.00	20240521	900	127.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240521	100726	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	1	1	6239986	125	37.02	0.70	12	0.00	54.00	2863.00	2000	20230605	-0.05	900	20240103	122.11	1999	0.00	20240520	900	122.11	20240103	2000	-0.05	20230605	900	122.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240521	090723	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	31	296	500	1190	1	1	6239986	125	37.02	0.70	12	0.00	54.00	2863.00	2000	20230605	-0.05	900	20240103	122.11	1999	0.00	20240520	900	122.11	20240103	2000	-0.05	20230605	900	122.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240517	160727	57	100.00	KONEX			N	N	N	N		N	1896	-1	5	-0.05	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.11	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.20	900	20240103	110.67	1980	-4.24	20240425	900	110.67	20240103	2000	-5.20	20230605	900	110.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240517	150730	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240517	140723	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240517	130718	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240517	120718	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240517	110719	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240517	100715	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240517	090719	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	0.00	0	0	1897	1897	1897	1897	1897	1897	1897	31	283	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240516	160713	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	49322	26	130.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240516	150712	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	37940	20	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240516	140717	57	100.00	KONEX			N	N	N	N		N	1897	-1	5	-0.05	37940	20	100.00	1897	1897	1897	2180	1614	1898	1897.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.13	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.15	900	20240103	110.78	1980	-4.19	20240425	900	110.78	20240103	2000	-5.15	20230605	900	110.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240516	130713	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240516	120711	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240516	110710	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240516	100712	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240516	090713	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1899	1898	1898	1897	1897	1898	1897	31	282	500	1130	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240514	160720	57	100.00	KONEX			N	N	N	N		N	1898	-65	5	-3.31	37970	20	26.67	1899	1899	1898	2255	1669	1963	1898.50	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	118	35.15	0.66	12	0.00	54.00	2863.00	2000	20230605	-5.10	900	20240103	110.89	1980	-4.14	20240425	900	110.89	20240103	2000	-5.10	20230605	900	110.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240514	150723	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240514	140720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240514	130722	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240514	120720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240514	110720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240514	100718	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240514	090720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	1963	1963	1963	1963	1963	1963	1963	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240513	160718	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240513	150720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240513	140720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240513	130714	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240513	120718	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240513	110717	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240513	100717	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	147225	75	33.78	1963	1963	1963	2255	1669	1963	1963.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240513	090720	57	100.00	KONEX			N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2255	1669	1963	0.00	0.00	0	0	2303	2133	1793	1623	1283	2218	1708	31	292	500	1170	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240510	160657	57	100.00	KONEX			N	N	N	N		N	1963	254	2	14.86	323077	222	693.75	1453	1963	1453	1965	1453	1709	1455.30	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240510	150703	57	100.00	KONEX			N	N	N	N		N	1963	254	2	14.86	323077	222	693.75	1453	1963	1453	1965	1453	1709	1455.30	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240510	140707	57	100.00	KONEX			N	N	N	N		N	1963	254	2	14.86	323077	222	693.75	1453	1963	1453	1965	1453	1709	1455.30	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	122	36.35	0.69	12	0.00	54.00	2863.00	2000	20230605	-1.85	900	20240103	118.11	1980	-0.86	20240425	900	118.11	20240103	2000	-1.85	20230605	900	118.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240510	130700	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	101710	70	218.75	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	91	26.91	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.35	900	20240103	61.44	1980	-26.62	20240425	900	61.44	20240103	2000	-27.35	20230605	900	61.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240510	120656	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	101710	70	218.75	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	91	26.91	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.35	900	20240103	61.44	1980	-26.62	20240425	900	61.44	20240103	2000	-27.35	20230605	900	61.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240510	110700	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	101710	70	218.75	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	91	26.91	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.35	900	20240103	61.44	1980	-26.62	20240425	900	61.44	20240103	2000	-27.35	20230605	900	61.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240510	100700	57	100.00	KONEX			N	N	N	N		N	1453	-256	4	-14.98	72650	50	156.25	1453	1453	1453	1965	1453	1709	1453.00	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	91	26.91	0.51	12	0.00	54.00	2863.00	2000	20230605	-27.35	900	20240103	61.44	1980	-26.62	20240425	900	61.44	20240103	2000	-27.35	20230605	900	61.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240510	090700	57	100.00	KONEX			N	N	N	N		N	1709	0	3	0.00	0	0	0.00	0	0	0	1965	1453	1709	0.00	0.00	0	0	1856	1782	1636	1562	1416	1819	1599	31	256	500	1020	1	1	6239986	107	31.65	0.60	12	0.00	54.00	2863.00	2000	20230605	-14.55	900	20240103	89.89	1980	-13.69	20240425	900	89.89	20240103	2000	-14.55	20230605	900	89.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240509	160712	57	100.00	KONEX			N	N	N	N		N	1709	219	2	14.70	50310	32	320.00	1490	1710	1490	1713	1267	1490	1572.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	107	31.65	0.60	12	0.00	54.00	2863.00	2000	20230605	-14.55	900	20240103	89.89	1980	-13.69	20240425	900	89.89	20240103	2000	-14.55	20230605	900	89.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240509	150713	57	100.00	KONEX			N	N	N	N		N	1709	219	2	14.70	50310	32	320.00	1490	1710	1490	1713	1267	1490	1572.19	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	107	31.65	0.60	12	0.00	54.00	2863.00	2000	20230605	-14.55	900	20240103	89.89	1980	-13.69	20240425	900	89.89	20240103	2000	-14.55	20230605	900	89.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240509	140641	57	100.00	KONEX			N	N	N	N		N	1710	220	2	14.77	33220	22	220.00	1490	1710	1490	1713	1267	1490	1510.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	107	31.67	0.60	12	0.00	54.00	2863.00	2000	20230605	-14.50	900	20240103	90.00	1980	-13.64	20240425	900	90.00	20240103	2000	-14.50	20230605	900	90.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240509	130701	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240509	120701	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240509	110649	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240509	100653	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240509	090648	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240508	160646	57	100.00	KONEX			N	N	N	N		N	1490	1	2	0.07	14900	10	27.78	1490	1490	1490	1712	1266	1489	1490.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240508	150651	57	100.00	KONEX			N	N	N	N		N	1490	1	2	0.07	14900	10	27.78	1490	1490	1490	1712	1266	1489	1490.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.50	900	20240103	65.56	1980	-24.75	20240425	900	65.56	20240103	2000	-25.50	20230605	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240508	140644	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240508	130641	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240508	120644	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240508	110721	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240508	100651	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240508	090652	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	31	223	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240503	160704	57	100.00	KONEX			N	N	N	N		N	1488	-7	5	-0.47	102217	77	256.67	1271	1489	1271	1719	1271	1495	1327.49	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	93	27.56	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.60	900	20240103	65.33	1980	-24.85	20240425	900	65.33	20240103	2000	-25.60	20230605	900	65.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240503	150704	57	100.00	KONEX			N	N	N	N		N	1489	-6	5	-0.40	87337	67	223.33	1271	1489	1271	1719	1271	1495	1303.54	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240503	140704	57	100.00	KONEX			N	N	N	N		N	1489	-6	5	-0.40	87337	67	223.33	1271	1489	1271	1719	1271	1495	1303.54	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	93	27.57	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.55	900	20240103	65.44	1980	-24.80	20240425	900	65.44	20240103	2000	-25.55	20230605	900	65.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240503	130706	57	100.00	KONEX			N	N	N	N		N	1271	-224	4	-14.98	72447	57	190.00	1271	1271	1271	1719	1271	1495	1271.00	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	79	23.54	0.44	12	0.00	54.00	2863.00	2000	20230605	-36.45	900	20240103	41.22	1980	-35.81	20240425	900	41.22	20240103	2000	-36.45	20230605	900	41.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240503	120702	57	100.00	KONEX			N	N	N	N		N	1271	-224	4	-14.98	72447	57	190.00	1271	1271	1271	1719	1271	1495	1271.00	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	79	23.54	0.44	12	0.00	54.00	2863.00	2000	20230605	-36.45	900	20240103	41.22	1980	-35.81	20240425	900	41.22	20240103	2000	-36.45	20230605	900	41.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240503	110702	57	100.00	KONEX			N	N	N	N		N	1271	-224	4	-14.98	72447	57	190.00	1271	1271	1271	1719	1271	1495	1271.00	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	79	23.54	0.44	12	0.00	54.00	2863.00	2000	20230605	-36.45	900	20240103	41.22	1980	-35.81	20240425	900	41.22	20240103	2000	-36.45	20230605	900	41.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240503	100658	57	100.00	KONEX			N	N	N	N		N	1271	-224	4	-14.98	72447	57	190.00	1271	1271	1271	1719	1271	1495	1271.00	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	79	23.54	0.44	12	0.00	54.00	2863.00	2000	20230605	-36.45	900	20240103	41.22	1980	-35.81	20240425	900	41.22	20240103	2000	-36.45	20230605	900	41.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240503	090658	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1494	1494	1493	1493	1495	1494	31	224	500	890	1	1	6239986	93	27.69	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.25	900	20240103	66.11	1980	-24.49	20240425	900	66.11	20240103	2000	-25.25	20230605	900	66.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240502	160654	57	100.00	KONEX			N	N	N	N		N	1495	-4	5	-0.27	44827	30	2.57	1494	1495	1494	1723	1275	1499	1494.23	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	93	27.69	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.25	900	20240103	66.11	1980	-24.49	20240425	900	66.11	20240103	2000	-25.25	20230605	900	66.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240502	150658	57	100.00	KONEX			N	N	N	N		N	1495	-4	5	-0.27	44827	30	2.57	1494	1495	1494	1723	1275	1499	1494.23	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	93	27.69	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.25	900	20240103	66.11	1980	-24.49	20240425	900	66.11	20240103	2000	-25.25	20230605	900	66.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240502	140654	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240502	130653	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240502	120650	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240502	110650	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240502	100648	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240502	090649	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	2101	1800	1605	1304	1109	1702	1206	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2000	20230605	-25.05	900	20240103	66.56	1980	-24.29	20240425	900	66.56	20240103	2000	-25.05	20230605	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N