KissMeData/200580/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	160954	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	54420	5	2.06	10990	10990	10460	12500	9240	10870	10884.00	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20240531	150952	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	54420	5	2.06	10990	10990	10460	12500	9240	10870	10884.00	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20240531	140952	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	54420	5	2.06	10990	10990	10460	12500	9240	10870	10884.00	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20240531	130956	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	32440	3	1.23	10990	10990	10460	12500	9240	10870	10813.33	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20240531	121001	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	32440	3	1.23	10990	10990	10460	12500	9240	10870	10813.33	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20240531	110955	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	32440	3	1.23	10990	10990	10460	12500	9240	10870	10813.33	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20240531	100955	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	32440	3	1.23	10990	10990	10460	12500	9240	10870	10813.33	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20240531	090955	57	100.00	KONEX			N	N	N	N		N	10990	120	2	1.10	10990	1	0.41	10990	10990	10990	12500	9240	10870	10990.00	2.62	0	0	10956	10912	10856	10812	10756	10935	10835	19	1630	500	7390	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13840	20230530	-20.59	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13750	-20.07	20230607	10000	9.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20240530	160948	57	100.00	KONEX			N	N	N	N		N	10870	270	2	2.55	2628430	243	24.92	10800	10900	10800	12190	9010	10600	10816.58	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13840	20230530	-21.46	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13840	-21.46	20230530	10000	8.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20240530	150951	57	100.00	KONEX			N	N	N	N		N	10800	200	2	1.89	2617560	242	24.82	10800	10900	10800	12190	9010	10600	10816.36	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	402	16.69	1.28	12	0.01	647.00	8433.00	13840	20230530	-21.97	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13840	-21.97	20230530	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20240530	140950	57	100.00	KONEX			N	N	N	N		N	10800	200	2	1.89	2347560	217	22.26	10800	10900	10800	12190	9010	10600	10818.25	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	402	16.69	1.28	12	0.01	647.00	8433.00	13840	20230530	-21.97	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13840	-21.97	20230530	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20240530	130952	57	100.00	KONEX			N	N	N	N		N	10900	300	2	2.83	2260600	209	21.44	10800	10900	10800	12190	9010	10600	10816.27	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20240530	120949	57	100.00	KONEX			N	N	N	N		N	10900	300	2	2.83	2260600	209	21.44	10800	10900	10800	12190	9010	10600	10816.27	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20240530	110951	57	100.00	KONEX			N	N	N	N		N	10900	300	2	2.83	2260600	209	21.44	10800	10900	10800	12190	9010	10600	10816.27	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20240530	100954	57	100.00	KONEX			N	N	N	N		N	10900	300	2	2.83	1900900	176	18.05	10800	10900	10800	12190	9010	10600	10800.57	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20240530	090950	57	100.00	KONEX			N	N	N	N		N	10800	200	2	1.89	810000	75	7.69	10800	10800	10800	12190	9010	10600	10800.00	2.62	0	0	10926	10762	10666	10502	10406	10715	10455	19	1590	500	7200	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13840	20230530	-21.97	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13840	-21.97	20230530	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20240529	160943	57	100.00	KONEX			N	N	N	N		N	10600	-300	5	-2.75	10355290	975	228.34	10670	10830	10570	12530	9270	10900	10620.81	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	395	16.38	1.26	12	0.03	647.00	8433.00	13840	20230530	-23.41	10000	20231031	6.00	13000	-18.46	20240223	10000	6.00	20240105	13840	-23.41	20230530	10000	6.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20240529	150942	57	100.00	KONEX			N	N	N	N		N	10820	-80	5	-0.73	9613290	905	211.94	10670	10830	10570	12530	9270	10900	10622.42	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	403	16.72	1.28	12	0.02	647.00	8433.00	13840	20230530	-21.82	10000	20231031	8.20	13000	-16.77	20240223	10000	8.20	20240105	13840	-21.82	20230530	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20240529	140943	57	100.00	KONEX			N	N	N	N		N	10610	-290	5	-2.66	8975230	846	198.13	10670	10830	10570	12530	9270	10900	10609.02	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	395	16.40	1.26	12	0.02	647.00	8433.00	13840	20230530	-23.34	10000	20231031	6.10	13000	-18.38	20240223	10000	6.10	20240105	13840	-23.34	20230530	10000	6.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20240529	130945	57	100.00	KONEX			N	N	N	N		N	10830	-70	5	-0.64	7977190	752	176.11	10670	10830	10570	12530	9270	10900	10607.97	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	404	16.74	1.28	12	0.02	647.00	8433.00	13840	20230530	-21.75	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20240529	120946	57	100.00	KONEX			N	N	N	N		N	10570	-330	5	-3.03	6894190	652	152.69	10670	10670	10570	12530	9270	10900	10573.91	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	394	16.34	1.25	12	0.02	647.00	8433.00	13840	20230530	-23.63	10000	20231031	5.70	13000	-18.69	20240223	10000	5.70	20240105	13840	-23.63	20230530	10000	5.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20240529	110945	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20240529	100940	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20240529	090939	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	2.62	0	0	11026	10962	10846	10782	10666	10995	10815	19	1630	500	7410	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13840	20230530	-21.24	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20240528	160936	57	100.00	KONEX			N	N	N	N		N	10900	160	2	1.49	4585360	427	35.35	10740	10910	10730	12350	9130	10740	10738.55	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13870	20230519	-21.41	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20240528	150938	57	100.00	KONEX			N	N	N	N		N	10900	160	2	1.49	4585360	427	35.35	10740	10910	10730	12350	9130	10740	10738.55	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13870	20230519	-21.41	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20240528	140940	57	100.00	KONEX			N	N	N	N		N	10900	160	2	1.49	4585360	427	35.35	10740	10910	10730	12350	9130	10740	10738.55	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13870	20230519	-21.41	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13840	-21.24	20230530	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20240528	130936	57	100.00	KONEX			N	N	N	N		N	10910	170	2	1.58	3511200	327	27.07	10740	10910	10730	12350	9130	10740	10737.61	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	407	16.86	1.29	12	0.01	647.00	8433.00	13870	20230519	-21.34	10000	20231031	9.10	13000	-16.08	20240223	10000	9.10	20240105	13840	-21.17	20230530	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20240528	120936	57	100.00	KONEX			N	N	N	N		N	10910	170	2	1.58	3511200	327	27.07	10740	10910	10730	12350	9130	10740	10737.61	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	407	16.86	1.29	12	0.01	647.00	8433.00	13870	20230519	-21.34	10000	20231031	9.10	13000	-16.08	20240223	10000	9.10	20240105	13840	-21.17	20230530	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20240528	110922	57	100.00	KONEX			N	N	N	N		N	10740	0	3	0.00	3500290	326	26.99	10740	10740	10730	12350	9130	10740	10737.09	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	400	16.60	1.27	12	0.01	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20240528	100937	57	100.00	KONEX			N	N	N	N		N	10740	0	3	0.00	107400	10	0.83	10740	10740	10740	12350	9130	10740	10740.00	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	400	16.60	1.27	12	0.00	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20240528	090939	57	100.00	KONEX			N	N	N	N		N	10740	0	3	0.00	107400	10	0.83	10740	10740	10740	12350	9130	10740	10740.00	2.62	0	0	11193	10966	10683	10456	10173	10825	10315	19	1610	500	7300	10	1	3726079	400	16.60	1.27	12	0.00	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20240527	160923	57	100.00	KONEX			N	N	N	N		N	10740	-90	5	-0.83	12773920	1208	1118.52	10910	10910	10400	12450	9210	10830	10574.44	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	400	16.60	1.27	12	0.03	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20240527	150939	57	100.00	KONEX			N	N	N	N		N	10740	-90	5	-0.83	12612820	1193	1104.63	10910	10910	10400	12450	9210	10830	10572.36	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	400	16.60	1.27	12	0.03	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20240527	140935	57	100.00	KONEX			N	N	N	N		N	10740	-90	5	-0.83	11324600	1073	993.52	10910	10910	10400	12450	9210	10830	10554.15	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	400	16.60	1.27	12	0.03	647.00	8433.00	13870	20230519	-22.57	10000	20231031	7.40	13000	-17.38	20240223	10000	7.40	20240105	13840	-22.40	20230530	10000	7.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20240527	130936	57	100.00	KONEX			N	N	N	N		N	10400	-430	5	-3.97	5373960	516	477.78	10910	10910	10400	12450	9210	10830	10414.65	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	388	16.07	1.23	12	0.01	647.00	8433.00	13870	20230519	-25.02	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13840	-24.86	20230530	10000	4.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20240527	120936	57	100.00	KONEX			N	N	N	N		N	10820	-10	5	-0.09	65010	6	5.56	10910	10910	10820	12450	9210	10830	10835.00	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	403	16.72	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.99	10000	20231031	8.20	13000	-16.77	20240223	10000	8.20	20240105	13840	-21.82	20230530	10000	8.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20240527	110935	57	100.00	KONEX			N	N	N	N		N	10910	80	2	0.74	10910	1	0.93	10910	10910	10910	12450	9210	10830	10910.00	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	407	16.86	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.34	10000	20231031	9.10	13000	-16.08	20240223	10000	9.10	20240105	13840	-21.17	20230530	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20240527	100933	57	100.00	KONEX			N	N	N	N		N	10910	80	2	0.74	10910	1	0.93	10910	10910	10910	12450	9210	10830	10910.00	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	407	16.86	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.34	10000	20231031	9.10	13000	-16.08	20240223	10000	9.10	20240105	13840	-21.17	20230530	10000	9.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20240527	090935	57	100.00	KONEX			N	N	N	N		N	10830	0	3	0.00	0	0	0.00	0	0	0	12450	9210	10830	0.00	2.62	0	0	10950	10890	10860	10800	10770	10875	10785	19	1620	500	7360	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20240524	160843	57	100.00	KONEX			N	N	N	N		N	10830	0	3	0.00	1174730	108	3.13	10920	10920	10830	12450	9210	10830	10877.13	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20240524	150843	57	100.00	KONEX			N	N	N	N		N	10830	0	3	0.00	1153070	106	3.07	10920	10920	10830	12450	9210	10830	10878.02	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20240524	140849	57	100.00	KONEX			N	N	N	N		N	10830	0	3	0.00	1153070	106	3.07	10920	10920	10830	12450	9210	10830	10878.02	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20240524	130844	57	100.00	KONEX			N	N	N	N		N	10830	0	3	0.00	1153070	106	3.07	10920	10920	10830	12450	9210	10830	10878.02	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20240524	120846	57	100.00	KONEX			N	N	N	N		N	10880	50	2	0.46	1098920	101	2.92	10920	10920	10880	12450	9210	10830	10880.40	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	405	16.82	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.56	10000	20231031	8.80	13000	-16.31	20240223	10000	8.80	20240105	13840	-21.39	20230530	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20240524	110843	57	100.00	KONEX			N	N	N	N		N	10880	50	2	0.46	1098920	101	2.92	10920	10920	10880	12450	9210	10830	10880.40	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	405	16.82	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.56	10000	20231031	8.80	13000	-16.31	20240223	10000	8.80	20240105	13840	-21.39	20230530	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20240524	100850	57	100.00	KONEX			N	N	N	N		N	10880	50	2	0.46	1098920	101	2.92	10920	10920	10880	12450	9210	10830	10880.40	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	405	16.82	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.56	10000	20231031	8.80	13000	-16.31	20240223	10000	8.80	20240105	13840	-21.39	20230530	10000	8.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20240524	090845	57	100.00	KONEX			N	N	N	N		N	10920	90	2	0.83	10920	1	0.03	10920	10920	10920	12450	9210	10830	10920.00	2.62	0	0	11436	11132	10816	10512	10196	10975	10355	19	1620	500	7360	10	1	3726079	407	16.88	1.29	12	0.00	647.00	8433.00	13870	20230519	-21.27	10000	20231031	9.20	13000	-16.00	20240223	10000	9.20	20240105	13840	-21.10	20230530	10000	9.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20240523	160842	57	100.00	KONEX			N	N	N	N		N	10830	-150	5	-1.37	36586280	3454	0.00	11120	11120	10500	12620	9340	10980	10592.44	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	404	16.74	1.28	12	0.09	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20240523	150846	57	100.00	KONEX			N	N	N	N		N	10830	-150	5	-1.37	36586280	3454	0.00	11120	11120	10500	12620	9340	10980	10592.44	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	404	16.74	1.28	12	0.09	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20240523	140849	57	100.00	KONEX			N	N	N	N		N	10830	-150	5	-1.37	36586280	3454	0.00	11120	11120	10500	12620	9340	10980	10592.44	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	404	16.74	1.28	12	0.09	647.00	8433.00	13870	20230519	-21.92	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13840	-21.75	20230530	10000	8.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20240523	130847	57	100.00	KONEX			N	N	N	N		N	10850	-130	5	-1.18	20704150	1948	0.00	11120	11120	10500	12620	9340	10980	10628.41	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	404	16.77	1.29	12	0.05	647.00	8433.00	13870	20230519	-21.77	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13840	-21.60	20230530	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20240523	120843	57	100.00	KONEX			N	N	N	N		N	10850	-130	5	-1.18	20704150	1948	0.00	11120	11120	10500	12620	9340	10980	10628.41	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	404	16.77	1.29	12	0.05	647.00	8433.00	13870	20230519	-21.77	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13840	-21.60	20230530	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20240523	110841	57	100.00	KONEX			N	N	N	N		N	11120	140	2	1.28	11120	1	0.00	11120	11120	11120	12620	9340	10980	11120.00	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	414	17.19	1.32	12	0.00	647.00	8433.00	13870	20230519	-19.83	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	13840	-19.65	20230530	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20240523	100843	57	100.00	KONEX			N	N	N	N		N	11120	140	2	1.28	11120	1	0.00	11120	11120	11120	12620	9340	10980	11120.00	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	414	17.19	1.32	12	0.00	647.00	8433.00	13870	20230519	-19.83	10000	20231031	11.20	13000	-14.46	20240223	10000	11.20	20240105	13840	-19.65	20230530	10000	11.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20240523	090846	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	2.62	0	0	10980	10980	10980	10980	10980	10980	10980	19	1640	500	7460	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	13870	20230519	-20.84	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13840	-20.66	20230530	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20240522	160834	57	100.00	KONEX			N	N	N	N		N	10980	-50	5	-0.45	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	13870	20230519	-20.84	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13840	-20.66	20230530	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20240522	150841	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20240522	140842	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20240522	130839	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20240522	120944	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20240522	110843	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20240522	100840	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20240522	090842	57	100.00	KONEX			N	N	N	N		N	11030	0	3	0.00	0	0	0.00	0	0	0	12680	9380	11030	0.00	2.62	0	0	11350	11190	11020	10860	10690	11270	10940	19	1650	500	7500	10	1	3726079	411	17.05	1.31	12	0.00	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20240521	160828	57	100.00	KONEX			N	N	N	N		N	11030	-270	5	-2.39	44600200	4106	275.39	10890	11180	10850	12990	9610	11300	10862.20	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	411	17.05	1.31	12	0.11	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20240521	150837	57	100.00	KONEX			N	N	N	N		N	11030	-270	5	-2.39	44600200	4106	275.39	10890	11180	10850	12990	9610	11300	10862.20	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	411	17.05	1.31	12	0.11	647.00	8433.00	13870	20230519	-20.48	10000	20231031	10.30	13000	-15.15	20240223	10000	10.30	20240105	13840	-20.30	20230530	10000	10.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20240521	140838	57	100.00	KONEX			N	N	N	N		N	10850	-450	5	-3.98	40236490	3704	248.42	10890	10890	10850	12990	9610	11300	10862.98	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	404	16.77	1.29	12	0.10	647.00	8433.00	13870	20230519	-21.77	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13840	-21.60	20230530	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20240521	130837	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13870	20230519	-18.53	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13840	-18.35	20230530	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20240521	120835	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13870	20230519	-18.53	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13840	-18.35	20230530	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20240521	110835	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13870	20230519	-18.53	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13840	-18.35	20230530	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20240521	100835	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13870	20230519	-18.53	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13840	-18.35	20230530	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20240521	090833	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	2.62	0	0	11566	11432	11166	11032	10766	11500	11100	19	1690	500	7680	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13870	20230519	-18.53	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13840	-18.35	20230530	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20240517	160838	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20240517	150841	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20240517	140833	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20240517	130827	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20240517	120827	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20240517	110827	57	100.00	KONEX			N	N	N	N		N	11000	-40	5	-0.36	1112500	102	1.75	11400	11400	10900	12690	9390	11040	10906.86	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13880	20230510	-20.75	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13870	-20.69	20230519	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20240517	100823	57	100.00	KONEX			N	N	N	N		N	11400	360	2	3.26	11400	1	0.02	11400	11400	11400	12690	9390	11040	11400.00	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13880	20230510	-17.87	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20240517	090828	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	0	0	0.00	0	0	0	12690	9390	11040	0.00	2.62	0	0	11606	11322	11086	10802	10566	11205	10685	19	1650	500	7500	10	1	3726079	411	17.06	1.31	12	0.00	647.00	8433.00	13880	20230510	-20.46	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	13870	-20.40	20230519	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20240516	160820	57	100.00	KONEX			N	N	N	N		N	11040	-360	5	-3.16	63905920	5845	194833.34	11370	11370	10850	13110	9690	11400	10933.43	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	411	17.06	1.31	12	0.16	647.00	8433.00	13880	20230510	-20.46	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	13870	-20.40	20230519	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20240516	150820	57	100.00	KONEX			N	N	N	N		N	11040	-360	5	-3.16	54190720	4965	165500.00	11370	11370	10850	13110	9690	11400	10914.55	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	411	17.06	1.31	12	0.13	647.00	8433.00	13880	20230510	-20.46	10000	20231031	10.40	13000	-15.08	20240223	10000	10.40	20240105	13870	-20.40	20230519	10000	10.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20240516	140825	57	100.00	KONEX			N	N	N	N		N	11140	-260	5	-2.28	49277920	4520	150666.66	11370	11370	10850	13110	9690	11400	10902.19	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	415	17.22	1.32	12	0.12	647.00	8433.00	13880	20230510	-19.74	10000	20231031	11.40	13000	-14.31	20240223	10000	11.40	20240105	13870	-19.68	20230519	10000	11.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20240516	130820	57	100.00	KONEX			N	N	N	N		N	11140	-260	5	-2.28	49277920	4520	150666.66	11370	11370	10850	13110	9690	11400	10902.19	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	415	17.22	1.32	12	0.12	647.00	8433.00	13880	20230510	-19.74	10000	20231031	11.40	13000	-14.31	20240223	10000	11.40	20240105	13870	-19.68	20230519	10000	11.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20240516	120819	57	100.00	KONEX			N	N	N	N		N	11140	-260	5	-2.28	49277920	4520	150666.66	11370	11370	10850	13110	9690	11400	10902.19	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	415	17.22	1.32	12	0.12	647.00	8433.00	13880	20230510	-19.74	10000	20231031	11.40	13000	-14.31	20240223	10000	11.40	20240105	13870	-19.68	20230519	10000	11.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20240516	110816	57	100.00	KONEX			N	N	N	N		N	11140	-260	5	-2.28	49277920	4520	150666.66	11370	11370	10850	13110	9690	11400	10902.19	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	415	17.22	1.32	12	0.12	647.00	8433.00	13880	20230510	-19.74	10000	20231031	11.40	13000	-14.31	20240223	10000	11.40	20240105	13870	-19.68	20230519	10000	11.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20240516	100820	57	100.00	KONEX			N	N	N	N		N	11370	-30	5	-0.26	11370	1	33.33	11370	11370	11370	13110	9690	11400	11370.00	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	424	17.57	1.35	12	0.00	647.00	8433.00	13880	20230510	-18.08	10000	20231031	13.70	13000	-12.54	20240223	10000	13.70	20240105	13870	-18.02	20230519	10000	13.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20240516	090820	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	2.62	0	0	11940	11670	11220	10950	10500	11445	10725	19	1710	500	7750	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13880	20230510	-17.87	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20240514	160829	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20240514	150832	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20240514	140830	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20240514	130831	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20240514	120829	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20240514	110829	57	100.00	KONEX			N	N	N	N		N	11400	210	2	1.88	33660	3	0.20	11490	11490	10770	12860	9520	11190	11220.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	425	17.62	1.35	12	0.00	647.00	8433.00	13950	20230508	-18.28	10000	20231031	14.00	13000	-12.31	20240223	10000	14.00	20240105	13870	-17.81	20230519	10000	14.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20240514	100827	57	100.00	KONEX			N	N	N	N		N	10770	-420	5	-3.75	22260	2	0.13	11490	11490	10770	12860	9520	11190	11130.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	401	16.65	1.28	12	0.00	647.00	8433.00	13950	20230508	-22.80	10000	20231031	7.70	13000	-17.15	20240223	10000	7.70	20240105	13870	-22.35	20230519	10000	7.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20240514	090829	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	2.62	0	0	11556	11372	11116	10932	10676	11245	10805	19	1670	500	7600	10	1	3726079	417	17.30	1.33	12	0.00	647.00	8433.00	13950	20230508	-19.78	10000	20231031	11.90	13000	-13.92	20240223	10000	11.90	20240105	13870	-19.32	20230519	10000	11.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20240513	160827	57	100.00	KONEX			N	N	N	N		N	11190	190	2	1.73	16489040	1502	119.78	11300	11300	10860	12650	9350	11000	10978.06	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	417	17.30	1.33	12	0.04	647.00	8433.00	13950	20230508	-19.78	10000	20231031	11.90	13000	-13.92	20240223	10000	11.90	20240105	13870	-19.32	20230519	10000	11.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20240513	150830	57	100.00	KONEX			N	N	N	N		N	10900	-100	5	-0.91	16477850	1501	119.70	11300	11300	10860	12650	9350	11000	10977.91	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	406	16.85	1.29	12	0.04	647.00	8433.00	13950	20230508	-21.86	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13870	-21.41	20230519	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20240513	140829	57	100.00	KONEX			N	N	N	N		N	11200	200	2	1.82	4363760	390	31.10	11300	11300	10860	12650	9350	11000	11189.13	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	417	17.31	1.33	12	0.01	647.00	8433.00	13950	20230508	-19.71	10000	20231031	12.00	13000	-13.85	20240223	10000	12.00	20240105	13870	-19.25	20230519	10000	12.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20240513	130823	57	100.00	KONEX			N	N	N	N		N	11180	180	2	1.64	2583160	231	18.42	11300	11300	10860	12650	9350	11000	11182.51	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	417	17.28	1.33	12	0.01	647.00	8433.00	13950	20230508	-19.86	10000	20231031	11.80	13000	-14.00	20240223	10000	11.80	20240105	13870	-19.39	20230519	10000	11.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20240513	120827	57	100.00	KONEX			N	N	N	N		N	11190	190	2	1.73	33350	3	0.24	11300	11300	10860	12650	9350	11000	11116.67	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	417	17.30	1.33	12	0.00	647.00	8433.00	13950	20230508	-19.78	10000	20231031	11.90	13000	-13.92	20240223	10000	11.90	20240105	13870	-19.32	20230519	10000	11.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20240513	110826	57	100.00	KONEX			N	N	N	N		N	10860	-140	5	-1.27	22160	2	0.16	11300	11300	10860	12650	9350	11000	11080.00	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	405	16.79	1.29	12	0.00	647.00	8433.00	13950	20230508	-22.15	10000	20231031	8.60	13000	-16.46	20240223	10000	8.60	20240105	13870	-21.70	20230519	10000	8.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20240513	100826	57	100.00	KONEX			N	N	N	N		N	11300	300	2	2.73	11300	1	0.08	11300	11300	11300	12650	9350	11000	11300.00	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13950	20230508	-19.00	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13870	-18.53	20230519	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20240513	090829	57	100.00	KONEX			N	N	N	N		N	11300	300	2	2.73	11300	1	0.08	11300	11300	11300	12650	9350	11000	11300.00	2.62	0	0	11706	11352	11106	10752	10506	11230	10630	19	1650	500	7480	10	1	3726079	421	17.47	1.34	12	0.00	647.00	8433.00	13950	20230508	-19.00	10000	20231031	13.00	13000	-13.08	20240223	10000	13.00	20240105	13870	-18.53	20230519	10000	13.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20240510	160803	57	100.00	KONEX			N	N	N	N		N	11000	140	2	1.29	13678700	1254	150.18	11460	11460	10860	12480	9240	10860	10908.05	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	410	17.00	1.30	12	0.03	647.00	8433.00	13950	20230508	-21.15	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13880	-20.75	20230510	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20240510	150808	57	100.00	KONEX			N	N	N	N		N	10950	90	2	0.83	9467680	871	104.31	11460	11460	10860	12480	9240	10860	10869.90	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	408	16.92	1.30	12	0.02	647.00	8433.00	13950	20230508	-21.51	10000	20231031	9.50	13000	-15.77	20240223	10000	9.50	20240105	13880	-21.11	20230510	10000	9.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20240510	140813	57	100.00	KONEX			N	N	N	N		N	10860	0	3	0.00	9456730	870	104.19	11460	11460	10860	12480	9240	10860	10869.80	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	405	16.79	1.29	12	0.02	647.00	8433.00	13950	20230508	-22.15	10000	20231031	8.60	13000	-16.46	20240223	10000	8.60	20240105	13880	-21.76	20230510	10000	8.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20240510	130805	57	100.00	KONEX			N	N	N	N		N	11070	210	2	1.93	762270	70	8.38	11460	11460	10870	12480	9240	10860	10889.57	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	412	17.11	1.31	12	0.00	647.00	8433.00	13950	20230508	-20.65	10000	20231031	10.70	13000	-14.85	20240223	10000	10.70	20240105	13880	-20.24	20230510	10000	10.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20240510	120800	57	100.00	KONEX			N	N	N	N		N	11100	240	2	2.21	588150	54	6.47	11460	11460	10870	12480	9240	10860	10891.67	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	414	17.16	1.32	12	0.00	647.00	8433.00	13950	20230508	-20.43	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13880	-20.03	20230510	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20240510	110804	57	100.00	KONEX			N	N	N	N		N	11220	360	2	3.31	33550	3	0.36	11460	11460	10870	12480	9240	10860	11183.33	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	418	17.34	1.33	12	0.00	647.00	8433.00	13950	20230508	-19.57	10000	20231031	12.20	13000	-13.69	20240223	10000	12.20	20240105	13880	-19.16	20230510	10000	12.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20240510	100803	57	100.00	KONEX			N	N	N	N		N	10870	10	2	0.09	22330	2	0.24	11460	11460	10870	12480	9240	10860	11165.00	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	405	16.80	1.29	12	0.00	647.00	8433.00	13950	20230508	-22.08	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13880	-21.69	20230510	10000	8.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20240510	090806	57	100.00	KONEX			N	N	N	N		N	10860	0	3	0.00	0	0	0.00	0	0	0	12480	9240	10860	0.00	2.62	0	0	11200	11030	10940	10770	10680	10985	10725	19	1620	500	7380	10	1	3726079	405	16.79	1.29	12	0.00	647.00	8433.00	13950	20230508	-22.15	10000	20231031	8.60	13000	-16.46	20240223	10000	8.60	20240105	13880	-21.76	20230510	10000	8.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20240509	160820	57	100.00	KONEX			N	N	N	N		N	10860	-290	5	-2.60	9188480	835	48.21	11000	11110	10850	12820	9480	11150	11004.17	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	405	16.79	1.29	12	0.02	647.00	8433.00	13950	20230508	-22.15	10000	20231031	8.60	13000	-16.46	20240223	10000	8.60	20240105	13880	-21.76	20230510	10000	8.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20240509	150820	57	100.00	KONEX			N	N	N	N		N	11110	-40	5	-0.36	9079880	825	47.63	11000	11110	10850	12820	9480	11150	11005.92	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	414	17.17	1.32	12	0.02	647.00	8433.00	13950	20230508	-20.36	10000	20231031	11.10	13000	-14.54	20240223	10000	11.10	20240105	13880	-19.96	20230510	10000	11.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20240509	140732	57	100.00	KONEX			N	N	N	N		N	11100	-50	5	-0.45	6741970	611	35.28	11000	11100	10990	12820	9480	11150	11034.32	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	414	17.16	1.32	12	0.02	647.00	8433.00	13950	20230508	-20.43	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13880	-20.03	20230510	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20240509	130806	57	100.00	KONEX			N	N	N	N		N	11100	-50	5	-0.45	6741970	611	35.28	11000	11100	10990	12820	9480	11150	11034.32	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	414	17.16	1.32	12	0.02	647.00	8433.00	13950	20230508	-20.43	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13880	-20.03	20230510	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20240509	120806	57	100.00	KONEX			N	N	N	N		N	11100	-50	5	-0.45	4311070	392	22.63	11000	11100	10990	12820	9480	11150	10997.63	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	414	17.16	1.32	12	0.01	647.00	8433.00	13950	20230508	-20.43	10000	20231031	11.00	13000	-14.62	20240223	10000	11.00	20240105	13880	-20.03	20230510	10000	11.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20240509	110753	57	100.00	KONEX			N	N	N	N		N	11000	-150	5	-1.35	1023000	93	5.37	11000	11000	11000	12820	9480	11150	11000.00	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13950	20230508	-21.15	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13880	-20.75	20230510	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20240509	100757	57	100.00	KONEX			N	N	N	N		N	11000	-150	5	-1.35	1023000	93	5.37	11000	11000	11000	12820	9480	11150	11000.00	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	410	17.00	1.30	12	0.00	647.00	8433.00	13950	20230508	-21.15	10000	20231031	10.00	13000	-15.38	20240223	10000	10.00	20240105	13880	-20.75	20230510	10000	10.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20240509	090753	57	100.00	KONEX			N	N	N	N		N	11150	0	3	0.00	0	0	0.00	0	0	0	12820	9480	11150	0.00	2.62	0	0	12563	11856	11283	10576	10003	11570	10290	19	1670	500	7580	10	1	3726079	415	17.23	1.32	12	0.00	647.00	8433.00	13950	20230508	-20.07	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	13880	-19.67	20230510	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20240508	160748	57	100.00	KONEX			N	N	N	N		N	11150	-10	5	-0.09	18945390	1732	546.37	11500	11990	10710	12830	9490	11160	10938.45	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	415	17.23	1.32	12	0.05	647.00	8433.00	13990	20230428	-20.30	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	13950	-20.07	20230508	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20240508	150754	57	100.00	KONEX			N	N	N	N		N	11150	-10	5	-0.09	18945390	1732	546.37	11500	11990	10710	12830	9490	11160	10938.45	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	415	17.23	1.32	12	0.05	647.00	8433.00	13990	20230428	-20.30	10000	20231031	11.50	13000	-14.23	20240223	10000	11.50	20240105	13950	-20.07	20230508	10000	11.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20240508	140747	57	100.00	KONEX			N	N	N	N		N	10850	-310	5	-2.78	18934240	1731	546.06	11500	11990	10710	12830	9490	11160	10938.32	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	404	16.77	1.29	12	0.05	647.00	8433.00	13990	20230428	-22.44	10000	20231031	8.50	13000	-16.54	20240223	10000	8.50	20240105	13950	-22.22	20230508	10000	8.50	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20240508	130745	57	100.00	KONEX			N	N	N	N		N	10710	-450	5	-4.03	5397620	488	153.94	11500	11990	10710	12830	9490	11160	11060.70	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	399	16.55	1.27	12	0.01	647.00	8433.00	13990	20230428	-23.45	10000	20231031	7.10	13000	-17.62	20240223	10000	7.10	20240105	13950	-23.23	20230508	10000	7.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20240508	120744	57	100.00	KONEX			N	N	N	N		N	11310	150	2	1.34	3255620	288	90.85	11500	11990	10710	12830	9490	11160	11304.24	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	421	17.48	1.34	12	0.01	647.00	8433.00	13990	20230428	-19.16	10000	20231031	13.10	13000	-13.00	20240223	10000	13.10	20240105	13950	-18.92	20230508	10000	13.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20240508	110823	57	100.00	KONEX			N	N	N	N		N	11310	150	2	1.34	3255620	288	90.85	11500	11990	10710	12830	9490	11160	11304.24	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	421	17.48	1.34	12	0.01	647.00	8433.00	13990	20230428	-19.16	10000	20231031	13.10	13000	-13.00	20240223	10000	13.10	20240105	13950	-18.92	20230508	10000	13.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20240508	100754	57	100.00	KONEX			N	N	N	N		N	11320	160	2	1.43	3222600	285	89.91	11500	11990	10710	12830	9490	11160	11307.37	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	422	17.50	1.34	12	0.01	647.00	8433.00	13990	20230428	-19.09	10000	20231031	13.20	13000	-12.92	20240223	10000	13.20	20240105	13950	-18.85	20230508	10000	13.20	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20240508	090756	57	100.00	KONEX			N	N	N	N		N	11990	830	2	7.44	23490	2	0.63	11500	11990	11500	12830	9490	11160	11745.00	2.62	0	0	11333	11246	11073	10986	10813	11290	11030	19	1670	500	7580	10	1	3726079	447	18.53	1.42	12	0.00	647.00	8433.00	13990	20230428	-14.30	10000	20231031	19.90	13000	-7.77	20240223	10000	19.90	20240105	13950	-14.05	20230508	10000	19.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20240503	160810	57	100.00	KONEX			N	N	N	N		N	11170	280	2	2.57	66230	6	2.94	11460	11460	10900	12520	9260	10890	11038.33	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	13990	20230428	-20.16	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	13950	-19.93	20230508	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20240503	150810	57	100.00	KONEX			N	N	N	N		N	11170	280	2	2.57	66230	6	2.94	11460	11460	10900	12520	9260	10890	11038.33	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	13990	20230428	-20.16	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	13950	-19.93	20230508	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20240503	140810	57	100.00	KONEX			N	N	N	N		N	11170	280	2	2.57	66230	6	2.94	11460	11460	10900	12520	9260	10890	11038.33	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	13990	20230428	-20.16	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	13950	-19.93	20230508	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20240503	130811	57	100.00	KONEX			N	N	N	N		N	11170	280	2	2.57	66230	6	2.94	11460	11460	10900	12520	9260	10890	11038.33	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	416	17.26	1.32	12	0.00	647.00	8433.00	13990	20230428	-20.16	10000	20231031	11.70	13000	-14.08	20240223	10000	11.70	20240105	13950	-19.93	20230508	10000	11.70	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20240503	120808	57	100.00	KONEX			N	N	N	N		N	10900	10	2	0.09	55060	5	2.45	11460	11460	10900	12520	9260	10890	11012.00	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.09	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13950	-21.86	20230508	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20240503	110807	57	100.00	KONEX			N	N	N	N		N	11460	570	2	5.23	11460	1	0.49	11460	11460	11460	12520	9260	10890	11460.00	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	427	17.71	1.36	12	0.00	647.00	8433.00	13990	20230428	-18.08	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	13950	-17.85	20230508	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20240503	100802	57	100.00	KONEX			N	N	N	N		N	11460	570	2	5.23	11460	1	0.49	11460	11460	11460	12520	9260	10890	11460.00	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	427	17.71	1.36	12	0.00	647.00	8433.00	13990	20230428	-18.08	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	13950	-17.85	20230508	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20240503	090802	57	100.00	KONEX			N	N	N	N		N	11460	570	2	5.23	11460	1	0.49	11460	11460	11460	12520	9260	10890	11460.00	2.62	0	0	10970	10930	10860	10820	10750	10950	10840	19	1630	500	7400	10	1	3726079	427	17.71	1.36	12	0.00	647.00	8433.00	13990	20230428	-18.08	10000	20231031	14.60	13000	-11.85	20240223	10000	14.60	20240105	13950	-17.85	20230508	10000	14.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20240502	160756	57	100.00	KONEX			N	N	N	N		N	10890	90	2	0.83	2203790	204	201.98	10800	10900	10790	12420	9180	10800	10802.89	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	406	16.83	1.29	12	0.01	647.00	8433.00	13990	20230428	-22.16	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13950	-21.94	20230508	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20240502	150802	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	2084000	193	191.09	10800	10900	10790	12420	9180	10800	10797.93	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.01	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20240502	140758	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	1641200	152	150.50	10800	10900	10790	12420	9180	10800	10797.37	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20240502	130755	57	100.00	KONEX			N	N	N	N		N	10900	100	2	0.93	21700	2	1.98	10800	10900	10800	12420	9180	10800	10850.00	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.09	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13950	-21.86	20230508	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20240502	120753	57	100.00	KONEX			N	N	N	N		N	10900	100	2	0.93	21700	2	1.98	10800	10900	10800	12420	9180	10800	10850.00	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.09	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13950	-21.86	20230508	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20240502	110753	57	100.00	KONEX			N	N	N	N		N	10900	100	2	0.93	21700	2	1.98	10800	10900	10800	12420	9180	10800	10850.00	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13990	20230428	-22.09	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13950	-21.86	20230508	10000	9.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20240502	100751	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	10800	1	0.99	10800	10800	10800	12420	9180	10800	10800.00	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20240502	090751	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	11053	10926	10773	10646	10493	10850	10570	19	1620	500	7340	10	1	3726079	402	16.69	1.28	12	0.00	647.00	8433.00	13990	20230428	-22.80	10000	20231031	8.00	13000	-16.92	20240223	10000	8.00	20240105	13950	-22.58	20230508	10000	8.00	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N