KissMeData/149010/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	160913	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1252020	162	50.00	7720	7990	7710	9200	6800	8000	7728.52	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240531	150911	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1252020	162	50.00	7720	7990	7710	9200	6800	8000	7728.52	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240531	140911	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1252020	162	50.00	7720	7990	7710	9200	6800	8000	7728.52	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240531	130916	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	1252020	162	50.00	7720	7990	7710	9200	6800	8000	7728.52	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240531	120920	57	100.00	KONEX			N	N	N	N		N	7710	-290	5	-3.62	1010030	131	40.43	7720	7720	7710	9200	6800	8000	7710.15	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	241	13.13	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240531	110915	57	100.00	KONEX			N	N	N	N		N	7720	-280	5	-3.50	7720	1	0.31	7720	7720	7720	9200	6800	8000	7720.00	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	241	13.15	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.41	7250	20240322	6.48	9100	-15.16	20240313	7250	6.48	20240322	9950	-22.41	20230704	7250	6.48	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240531	100914	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240531	090914	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8260	8130	7870	7740	7480	8195	7805	16	1200	500	5120	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240530	160909	57	100.00	KONEX			N	N	N	N		N	8000	-90	5	-1.11	2482090	324	20.16	7830	8000	7610	9300	6880	8090	7660.77	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	250	13.63	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240530	150911	57	100.00	KONEX			N	N	N	N		N	8000	-90	5	-1.11	2482090	324	20.16	7830	8000	7610	9300	6880	8090	7660.77	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	250	13.63	1.98	12	0.01	587.00	4040.00	9950	20230704	-19.60	7250	20240322	10.34	9100	-12.09	20240313	7250	10.34	20240322	9950	-19.60	20230704	7250	10.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240530	140909	57	100.00	KONEX			N	N	N	N		N	7750	-340	5	-4.20	2474090	323	20.10	7830	7830	7610	9300	6880	8090	7659.72	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	242	13.20	1.92	12	0.01	587.00	4040.00	9950	20230704	-22.11	7250	20240322	6.90	9100	-14.84	20240313	7250	6.90	20240322	9950	-22.11	20230704	7250	6.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240530	130911	57	100.00	KONEX			N	N	N	N		N	7750	-340	5	-4.20	2474090	323	20.10	7830	7830	7610	9300	6880	8090	7659.72	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	242	13.20	1.92	12	0.01	587.00	4040.00	9950	20230704	-22.11	7250	20240322	6.90	9100	-14.84	20240313	7250	6.90	20240322	9950	-22.11	20230704	7250	6.90	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240530	120908	57	100.00	KONEX			N	N	N	N		N	7710	-380	5	-4.70	2435340	318	19.79	7830	7830	7610	9300	6880	8090	7658.30	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	241	13.13	1.91	12	0.01	587.00	4040.00	9950	20230704	-22.51	7250	20240322	6.34	9100	-15.27	20240313	7250	6.34	20240322	9950	-22.51	20230704	7250	6.34	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240530	110910	57	100.00	KONEX			N	N	N	N		N	7610	-480	5	-5.93	1287990	169	10.52	7830	7830	7610	9300	6880	8090	7621.24	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	237	12.96	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.52	7250	20240322	4.97	9100	-16.37	20240313	7250	4.97	20240322	9950	-23.52	20230704	7250	4.97	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240530	100910	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240530	090910	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8396	8242	7936	7782	7476	8320	7860	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240529	160903	57	100.00	KONEX			N	N	N	N		N	8090	200	2	2.53	12943130	1607	783.90	7880	8090	7630	9070	6710	7890	8054.22	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	252	13.78	2.00	12	0.05	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240529	150902	57	100.00	KONEX			N	N	N	N		N	8090	200	2	2.53	12943130	1607	783.90	7880	8090	7630	9070	6710	7890	8054.22	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	252	13.78	2.00	12	0.05	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240529	140902	57	100.00	KONEX			N	N	N	N		N	8090	200	2	2.53	12943130	1607	783.90	7880	8090	7630	9070	6710	7890	8054.22	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	252	13.78	2.00	12	0.05	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240529	130905	57	100.00	KONEX			N	N	N	N		N	8090	200	2	2.53	12943130	1607	783.90	7880	8090	7630	9070	6710	7890	8054.22	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	252	13.78	2.00	12	0.05	587.00	4040.00	9950	20230704	-18.69	7250	20240322	11.59	9100	-11.10	20240313	7250	11.59	20240322	9950	-18.69	20230704	7250	11.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240529	120908	57	100.00	KONEX			N	N	N	N		N	7800	-90	5	-1.14	12910770	1603	781.95	7880	8090	7630	9070	6710	7890	8054.13	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	243	13.29	1.93	12	0.05	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240529	110905	57	100.00	KONEX			N	N	N	N		N	8080	190	2	2.41	12902970	1602	781.46	7880	8090	7630	9070	6710	7890	8054.29	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	252	13.76	2.00	12	0.05	587.00	4040.00	9950	20230704	-18.79	7250	20240322	11.45	9100	-11.21	20240313	7250	11.45	20240322	9950	-18.79	20230704	7250	11.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240529	100903	57	100.00	KONEX			N	N	N	N		N	7630	-260	5	-3.30	8890890	1101	537.07	7880	8090	7630	9070	6710	7890	8075.29	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	238	13.00	1.89	12	0.04	587.00	4040.00	9950	20230704	-23.32	7250	20240322	5.24	9100	-16.15	20240313	7250	5.24	20240322	9950	-23.32	20230704	7250	5.24	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240529	090859	57	100.00	KONEX			N	N	N	N		N	7890	0	3	0.00	0	0	0.00	0	0	0	9070	6710	7890	0.00	0.00	0	0	8063	7976	7803	7716	7543	8020	7760	16	1180	500	5040	10	1	3120000	246	13.44	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.70	7250	20240322	8.83	9100	-13.30	20240313	7250	8.83	20240322	9950	-20.70	20230704	7250	8.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240528	160857	57	100.00	KONEX			N	N	N	N		N	7890	120	2	1.54	1564670	205	0.00	7880	7890	7630	8930	6610	7770	7632.54	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	246	13.44	1.95	12	0.01	587.00	4040.00	9950	20230704	-20.70	7250	20240322	8.83	9100	-13.30	20240313	7250	8.83	20240322	9950	-20.70	20230704	7250	8.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240528	150859	57	100.00	KONEX			N	N	N	N		N	7630	-140	5	-1.80	30770	4	0.00	7880	7880	7630	8930	6610	7770	7692.50	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	238	13.00	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.32	7250	20240322	5.24	9100	-16.15	20240313	7250	5.24	20240322	9950	-23.32	20230704	7250	5.24	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240528	140901	57	100.00	KONEX			N	N	N	N		N	7630	-140	5	-1.80	30770	4	0.00	7880	7880	7630	8930	6610	7770	7692.50	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	238	13.00	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.32	7250	20240322	5.24	9100	-16.15	20240313	7250	5.24	20240322	9950	-23.32	20230704	7250	5.24	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240528	130857	57	100.00	KONEX			N	N	N	N		N	7630	-140	5	-1.80	30770	4	0.00	7880	7880	7630	8930	6610	7770	7692.50	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	238	13.00	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.32	7250	20240322	5.24	9100	-16.15	20240313	7250	5.24	20240322	9950	-23.32	20230704	7250	5.24	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240528	120857	57	100.00	KONEX			N	N	N	N		N	7630	-140	5	-1.80	15510	2	0.00	7880	7880	7630	8930	6610	7770	7755.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	238	13.00	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.32	7250	20240322	5.24	9100	-16.15	20240313	7250	5.24	20240322	9950	-23.32	20230704	7250	5.24	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240528	110842	57	100.00	KONEX			N	N	N	N		N	7880	110	2	1.42	7880	1	0.00	7880	7880	7880	8930	6610	7770	7880.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	246	13.42	1.95	12	0.00	587.00	4040.00	9950	20230704	-20.80	7250	20240322	8.69	9100	-13.41	20240313	7250	8.69	20240322	9950	-20.80	20230704	7250	8.69	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240528	100858	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240528	090900	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240527	160845	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240527	150859	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240527	140856	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240527	130856	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240527	120857	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240527	110856	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240527	100854	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240527	090855	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240524	160808	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240524	150808	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240524	140813	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240524	130809	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240524	120811	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240524	110808	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	7770	1	0.65	7770	7770	7770	8930	6610	7770	7770.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240524	100815	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240524	090809	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7810	7790	7780	7760	7750	7785	7755	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240523	160807	57	100.00	KONEX			N	N	N	N		N	7770	-20	5	-0.26	1207190	155	15500.00	7800	7800	7770	8950	6630	7790	7788.32	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240523	150811	57	100.00	KONEX			N	N	N	N		N	7770	-20	5	-0.26	1207190	155	15500.00	7800	7800	7770	8950	6630	7790	7788.32	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240523	140814	57	100.00	KONEX			N	N	N	N		N	7770	-20	5	-0.26	1207190	155	15500.00	7800	7800	7770	8950	6630	7790	7788.32	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240523	130811	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	1199420	154	15400.00	7800	7800	7780	8950	6630	7790	7788.44	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240523	120807	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	1199420	154	15400.00	7800	7800	7780	8950	6630	7790	7788.44	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240523	110806	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	1199420	154	15400.00	7800	7800	7780	8950	6630	7790	7788.44	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240523	100808	57	100.00	KONEX			N	N	N	N		N	7800	10	2	0.13	499200	64	6400.00	7800	7800	7800	8950	6630	7790	7800.00	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240523	090811	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240522	160800	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	7790	1	2.94	7790	7790	7790	8950	6630	7790	7790.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240522	150806	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	7790	1	2.94	7790	7790	7790	8950	6630	7790	7790.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240522	140807	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	7790	1	2.94	7790	7790	7790	8950	6630	7790	7790.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240522	130804	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240522	120901	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240522	110808	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240522	100805	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240522	090806	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7996	7892	7696	7592	7396	7795	7495	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240521	160757	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240521	150803	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240521	140801	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240521	130802	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240521	120802	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240521	110801	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	255690	34	1133.33	7800	7800	7500	8950	6630	7790	7520.29	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240521	100801	57	100.00	KONEX			N	N	N	N		N	7600	-190	5	-2.44	15400	2	66.67	7800	7800	7600	8950	6630	7790	7700.00	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240521	090758	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7803	7796	7793	7786	7783	7795	7785	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240517	160803	57	100.00	KONEX			N	N	N	N		N	7790	50	2	0.65	181840	24	600.00	7800	7800	7500	8900	6580	7740	7576.67	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240517	150806	57	100.00	KONEX			N	N	N	N		N	7790	50	2	0.65	181840	24	600.00	7800	7800	7500	8900	6580	7740	7576.67	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240517	140759	57	100.00	KONEX			N	N	N	N		N	7790	50	2	0.65	181840	24	600.00	7800	7800	7500	8900	6580	7740	7576.67	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240517	130752	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	23400	3	75.00	7800	7800	7800	8900	6580	7740	7800.00	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240517	120753	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	7800	1	25.00	7800	7800	7800	8900	6580	7740	7800.00	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240517	110754	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	7800	1	25.00	7800	7800	7800	8900	6580	7740	7800.00	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240517	100749	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240517	090754	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7820	7780	7760	7720	7700	7770	7710	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240516	160747	57	100.00	KONEX			N	N	N	N		N	7740	-60	5	-0.77	31020	4	10.81	7800	7800	7740	8970	6630	7800	7755.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240516	150745	57	100.00	KONEX			N	N	N	N		N	7740	-60	5	-0.77	31020	4	10.81	7800	7800	7740	8970	6630	7800	7755.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.21	7250	20240322	6.76	9100	-14.95	20240313	7250	6.76	20240322	9950	-22.21	20230704	7250	6.76	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240516	140751	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	2.70	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240516	130747	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	2.70	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240516	120746	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	2.70	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240516	110743	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	2.70	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240516	100747	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	7800	1	2.70	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240516	090746	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8466	8132	7966	7632	7466	8050	7550	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240514	160755	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	302680	37	1850.00	7990	8300	7800	8930	6610	7770	8180.54	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240514	150758	57	100.00	KONEX			N	N	N	N		N	7990	220	2	2.83	294880	36	1800.00	7990	8300	7990	8930	6610	7770	8191.11	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240514	140756	57	100.00	KONEX			N	N	N	N		N	8300	530	2	6.82	286890	35	1750.00	7990	8300	7990	8930	6610	7770	8196.86	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	259	14.14	2.05	12	0.00	587.00	4040.00	9950	20230704	-16.58	7250	20240322	14.48	9100	-8.79	20240313	7250	14.48	20240322	9950	-16.58	20230704	7250	14.48	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240514	130757	57	100.00	KONEX			N	N	N	N		N	8300	530	2	6.82	286890	35	1750.00	7990	8300	7990	8930	6610	7770	8196.86	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	259	14.14	2.05	12	0.00	587.00	4040.00	9950	20230704	-16.58	7250	20240322	14.48	9100	-8.79	20240313	7250	14.48	20240322	9950	-16.58	20230704	7250	14.48	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240514	120755	57	100.00	KONEX			N	N	N	N		N	8300	530	2	6.82	286890	35	1750.00	7990	8300	7990	8930	6610	7770	8196.86	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	259	14.14	2.05	12	0.00	587.00	4040.00	9950	20230704	-16.58	7250	20240322	14.48	9100	-8.79	20240313	7250	14.48	20240322	9950	-16.58	20230704	7250	14.48	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240514	110755	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240514	100753	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240514	090755	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7783	7776	7773	7766	7763	7775	7765	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240513	160753	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	15550	2	7.41	7780	7780	7770	8940	6620	7780	7775.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240513	150755	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	15550	2	7.41	7780	7780	7770	8940	6620	7780	7775.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240513	140755	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	15550	2	7.41	7780	7780	7770	8940	6620	7780	7775.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240513	130749	57	100.00	KONEX			N	N	N	N		N	7770	-10	5	-0.13	15550	2	7.41	7780	7780	7770	8940	6620	7780	7775.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240513	120753	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	7780	1	3.70	7780	7780	7780	8940	6620	7780	7780.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240513	110752	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	7780	1	3.70	7780	7780	7780	8940	6620	7780	7780.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240513	100752	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	7780	1	3.70	7780	7780	7780	8940	6620	7780	7780.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240513	090754	57	100.00	KONEX			N	N	N	N		N	7780	0	3	0.00	0	0	0.00	0	0	0	8940	6620	7780	0.00	0.00	0	0	7793	7786	7783	7776	7773	7785	7775	16	1160	500	4970	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240510	160730	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	210080	27	2700.00	7790	7790	7780	8950	6630	7790	7780.74	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240510	150736	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	210080	27	2700.00	7790	7790	7780	8950	6630	7790	7780.74	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240510	140740	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	46700	6	600.00	7790	7790	7780	8950	6630	7790	7783.33	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240510	130732	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	46700	6	600.00	7790	7790	7780	8950	6630	7790	7783.33	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240510	120728	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	46700	6	600.00	7790	7790	7780	8950	6630	7790	7783.33	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240510	110733	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	46700	6	600.00	7790	7790	7780	8950	6630	7790	7783.33	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240510	100732	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	15580	2	200.00	7790	7790	7790	8950	6630	7790	7790.00	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240510	090733	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	7790	1	100.00	7790	7790	7790	8950	6630	7790	7790.00	0.00	0	0	7790	7790	7790	7790	7790	7790	7790	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240509	160747	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	7790	1	0.22	7790	7790	7790	8970	6630	7800	7790.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240509	150747	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	7790	1	0.22	7790	7790	7790	8970	6630	7800	7790.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240509	140706	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	7790	1	0.22	7790	7790	7790	8970	6630	7800	7790.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240509	130734	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240509	120734	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240509	110722	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240509	100725	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240509	090721	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8186	7992	7796	7602	7406	7895	7505	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240508	160717	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	3533050	462	153.49	7990	7990	7600	8930	6610	7770	7647.29	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240508	150723	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	3533050	462	153.49	7990	7990	7600	8930	6610	7770	7647.29	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240508	140715	57	100.00	KONEX			N	N	N	N		N	7600	-170	5	-2.19	477460	60	19.93	7990	7990	7600	8930	6610	7770	7957.67	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240508	130713	57	100.00	KONEX			N	N	N	N		N	7600	-170	5	-2.19	477460	60	19.93	7990	7990	7600	8930	6610	7770	7957.67	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240508	120714	57	100.00	KONEX			N	N	N	N		N	7600	-170	5	-2.19	462250	58	19.27	7990	7990	7600	8930	6610	7770	7969.83	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240508	110753	57	100.00	KONEX			N	N	N	N		N	7600	-170	5	-2.19	462250	58	19.27	7990	7990	7600	8930	6610	7770	7969.83	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9950	20230704	-23.62	7250	20240322	4.83	9100	-16.48	20240313	7250	4.83	20240322	9950	-23.62	20230704	7250	4.83	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240508	100723	57	100.00	KONEX			N	N	N	N		N	7990	220	2	2.83	439450	55	18.27	7990	7990	7990	8930	6610	7770	7990.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9950	20230704	-19.70	7250	20240322	10.21	9100	-12.20	20240313	7250	10.21	20240322	9950	-19.70	20230704	7250	10.21	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240508	090724	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	8930	6610	7770	0.00	0.00	0	0	7770	7770	7770	7770	7770	7770	7770	16	1160	500	4970	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7250	20240322	7.17	9100	-14.62	20240313	7250	7.17	20240322	9950	-21.91	20230704	7250	7.17	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240503	160737	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	117000	15	1500.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240503	150737	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	117000	15	1500.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240503	140738	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	78000	10	1000.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240503	130738	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	78000	10	1000.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240503	120735	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	78000	10	1000.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240503	110734	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	78000	10	1000.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240503	100730	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	78000	10	1000.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240503	090730	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	39000	5	500.00	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240502	160725	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240502	150730	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240502	140726	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240502	130724	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240502	120722	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240502	110721	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240502	100719	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240502	090720	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	7800	1	7.14	7800	7800	7800	8930	6610	7770	7800.00	0.00	0	0	8176	7972	7786	7582	7396	7880	7490	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N