KissMeData/336040/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	161218	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	347200	62	23.66	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20240531	151220	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	347200	62	23.66	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20240531	141218	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	347200	62	23.66	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20240531	131221	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	11200	2	0.76	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20240531	121223	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5600	1	0.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20240531	111220	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5600	1	0.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20240531	101213	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5600	1	0.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20240531	091223	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	5600	1	0.38	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	6326	5962	5636	5272	4946	5800	5110	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20240530	161215	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	1464490	262	154.12	6000	6000	5310	6880	5100	5990	5589.66	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	236	-7.14	15.09	12	0.01	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20240530	151215	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	1464490	262	154.12	6000	6000	5310	6880	5100	5990	5589.66	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	236	-7.14	15.09	12	0.01	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20240530	141214	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	1464490	262	154.12	6000	6000	5310	6880	5100	5990	5589.66	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	236	-7.14	15.09	12	0.01	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20240530	131216	57	100.00	KONEX			N	N	N	N		N	5400	-590	5	-9.85	1458890	261	153.53	6000	6000	5310	6880	5100	5990	5589.62	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	228	-6.89	14.56	12	0.01	-784.00	371.00	14920	20230615	-63.81	3700	20240320	45.95	10000	-46.00	20240103	3700	45.95	20240320	14920	-63.81	20230615	3700	45.95	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20240530	121212	57	100.00	KONEX			N	N	N	N		N	5450	-540	5	-9.02	1393700	249	146.47	6000	6000	5310	6880	5100	5990	5597.19	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	230	-6.95	14.69	12	0.01	-784.00	371.00	14920	20230615	-63.47	3700	20240320	47.30	10000	-45.50	20240103	3700	47.30	20240320	14920	-63.47	20230615	3700	47.30	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20240530	111214	57	100.00	KONEX			N	N	N	N		N	5790	-200	5	-3.34	262750	48	28.24	6000	6000	5310	6880	5100	5990	5473.96	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	244	-7.39	15.61	12	0.00	-784.00	371.00	14920	20230615	-61.19	3700	20240320	56.49	10000	-42.10	20240103	3700	56.49	20240320	14920	-61.19	20230615	3700	56.49	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20240530	101217	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	256960	47	27.65	6000	6000	5310	6880	5100	5990	5467.23	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20240530	091216	57	100.00	KONEX			N	N	N	N		N	6000	10	2	0.17	6000	1	0.59	6000	6000	6000	6880	5100	5990	6000.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	21	890	500	3590	10	1	4214105	253	-7.65	16.17	12	0.00	-784.00	371.00	14920	20230615	-59.79	3700	20240320	62.16	10000	-40.00	20240103	3700	62.16	20240320	14920	-59.79	20230615	3700	62.16	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20240529	161203	57	100.00	KONEX			N	N	N	N		N	5990	390	2	6.96	989590	170	333.33	5800	5990	5600	6440	4760	5600	5821.12	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	252	-7.64	16.15	12	0.00	-784.00	371.00	14920	20230615	-59.85	3700	20240320	61.89	10000	-40.10	20240103	3700	61.89	20240320	14920	-59.85	20230615	3700	61.89	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20240529	151205	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	797910	138	270.59	5800	5800	5600	6440	4760	5600	5781.96	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20240529	141205	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	797910	138	270.59	5800	5800	5600	6440	4760	5600	5781.96	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20240529	131208	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	658710	114	223.53	5800	5800	5600	6440	4760	5600	5778.16	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20240529	121206	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	652910	113	221.57	5800	5800	5600	6440	4760	5600	5777.96	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20240529	111207	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	29000	5	9.80	5800	5800	5800	6440	4760	5600	5800.00	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20240529	101159	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	29000	5	9.80	5800	5800	5800	6440	4760	5600	5800.00	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20240529	091201	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	29000	5	9.80	5800	5800	5800	6440	4760	5600	5800.00	0.00	0	0	6253	5926	5663	5336	5073	5795	5205	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20240528	161157	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	287600	51	5.65	5800	5990	5400	6670	4930	5800	5639.22	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20240528	151159	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	287600	51	5.65	5800	5990	5400	6670	4930	5800	5639.22	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20240528	141202	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	249400	44	4.88	5800	5990	5400	6670	4930	5800	5668.18	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20240528	131156	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	243600	43	4.77	5800	5990	5400	6670	4930	5800	5665.12	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20240528	121157	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	175990	31	3.44	5800	5990	5400	6670	4930	5800	5677.10	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	252	-7.64	16.15	12	0.00	-784.00	371.00	14920	20230615	-59.85	3700	20240320	61.89	10000	-40.10	20240103	3700	61.89	20240320	14920	-59.85	20230615	3700	61.89	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20240528	111142	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	175990	31	3.44	5800	5990	5400	6670	4930	5800	5677.10	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	252	-7.64	16.15	12	0.00	-784.00	371.00	14920	20230615	-59.85	3700	20240320	61.89	10000	-40.10	20240103	3700	61.89	20240320	14920	-59.85	20230615	3700	61.89	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20240528	101158	57	100.00	KONEX			N	N	N	N		N	5990	190	2	3.28	175990	31	3.44	5800	5990	5400	6670	4930	5800	5677.10	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	252	-7.64	16.15	12	0.00	-784.00	371.00	14920	20230615	-59.85	3700	20240320	61.89	10000	-40.10	20240103	3700	61.89	20240320	14920	-59.85	20230615	3700	61.89	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20240528	091200	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	0.11	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6846	6322	5916	5392	4986	6585	5655	21	870	500	3480	10	1	4214105	244	-7.40	15.63	12	0.00	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20240527	161142	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	5657100	902	425.47	5700	6440	5510	6440	4760	5600	6271.73	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.02	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20240527	151159	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	5657100	902	425.47	5700	6440	5510	6440	4760	5600	6271.73	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.02	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20240527	141156	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	5657100	902	425.47	5700	6440	5510	6440	4760	5600	6271.73	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.02	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20240527	131156	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	5657100	902	425.47	5700	6440	5510	6440	4760	5600	6271.73	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	244	-7.40	15.63	12	0.02	-784.00	371.00	14920	20230615	-61.13	3700	20240320	56.76	10000	-42.00	20240103	3700	56.76	20240320	14920	-61.13	20230615	3700	56.76	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20240527	121156	57	100.00	KONEX			N	N	N	N		N	5510	-90	5	-1.61	5375510	851	401.42	5700	6440	5510	6440	4760	5600	6316.70	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	232	-7.03	14.85	12	0.02	-784.00	371.00	14920	20230615	-63.07	3700	20240320	48.92	10000	-44.90	20240103	3700	48.92	20240320	14920	-63.07	20230615	3700	48.92	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20240527	111155	57	100.00	KONEX			N	N	N	N		N	6000	400	2	7.14	5226000	825	389.15	5700	6440	5700	6440	4760	5600	6334.55	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	253	-7.65	16.17	12	0.02	-784.00	371.00	14920	20230615	-59.79	3700	20240320	62.16	10000	-40.00	20240103	3700	62.16	20240320	14920	-59.79	20230615	3700	62.16	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20240527	101153	57	100.00	KONEX			N	N	N	N		N	6440	840	1	15.00	4402040	696	328.30	5700	6440	5700	6440	4760	5600	6324.77	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	271	-8.21	17.36	12	0.02	-784.00	371.00	14920	20230615	-56.84	3700	20240320	74.05	10000	-35.60	20240103	3700	74.05	20240320	14920	-56.84	20230615	3700	74.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20240527	091155	57	100.00	KONEX			N	N	N	N		N	5700	100	2	1.79	114000	20	9.43	5700	5700	5700	6440	4760	5600	5700.00	0.00	0	0	6133	5866	5483	5216	4833	6000	5350	21	840	500	3360	10	1	4214105	240	-7.27	15.36	12	0.00	-784.00	371.00	14920	20230615	-61.80	3700	20240320	54.05	10000	-43.00	20240103	3700	54.05	20240320	14920	-61.80	20230615	3700	54.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20240524	161048	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	1170610	212	235.56	5100	5750	5100	5750	4250	5000	5521.75	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.01	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20240524	151050	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	1170610	212	235.56	5100	5750	5100	5750	4250	5000	5521.75	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.01	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20240524	141056	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	554650	102	113.33	5100	5750	5100	5750	4250	5000	5437.75	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20240524	131051	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	554650	102	113.33	5100	5750	5100	5750	4250	5000	5437.75	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20240524	121052	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	554650	102	113.33	5100	5750	5100	5750	4250	5000	5437.75	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20240524	111051	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	495050	91	101.11	5100	5750	5100	5750	4250	5000	5440.11	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	242	-7.33	15.50	12	0.00	-784.00	371.00	14920	20230615	-61.46	3700	20240320	55.41	10000	-42.50	20240103	3700	55.41	20240320	14920	-61.46	20230615	3700	55.41	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20240524	101058	57	100.00	KONEX			N	N	N	N		N	5600	600	2	12.00	444500	82	91.11	5100	5750	5100	5750	4250	5000	5420.73	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	236	-7.14	15.09	12	0.00	-784.00	371.00	14920	20230615	-62.47	3700	20240320	51.35	10000	-44.00	20240103	3700	51.35	20240320	14920	-62.47	20230615	3700	51.35	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20240524	091052	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	322800	60	66.67	5100	5750	5100	5750	4250	5000	5380.00	0.00	0	0	5253	5126	4963	4836	4673	5045	4755	21	750	500	3000	10	1	4214105	242	-7.33	15.50	12	0.00	-784.00	371.00	14920	20230615	-61.46	3700	20240320	55.41	10000	-42.50	20240103	3700	55.41	20240320	14920	-61.46	20230615	3700	55.41	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20240523	161049	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	456440	90	290.32	5090	5090	4800	5860	4340	5100	5071.56	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20240523	151051	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	456440	90	290.32	5090	5090	4800	5860	4340	5100	5071.56	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20240523	141055	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	451440	89	287.10	5090	5090	4800	5860	4340	5100	5072.36	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	5	1	4214105	202	-6.12	12.94	12	0.00	-784.00	371.00	14920	20230615	-67.83	3700	20240320	29.73	10000	-52.00	20240103	3700	29.73	20240320	14920	-67.83	20230615	3700	29.73	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20240523	131054	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	446640	88	283.87	5090	5090	4800	5860	4340	5100	5075.45	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20240523	121049	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	391640	77	248.39	5090	5090	4800	5860	4340	5100	5086.23	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	214	-6.49	13.72	12	0.00	-784.00	371.00	14920	20230615	-65.88	3700	20240320	37.57	10000	-49.10	20240103	3700	37.57	20240320	14920	-65.88	20230615	3700	37.57	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20240523	111047	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	391640	77	248.39	5090	5090	4800	5860	4340	5100	5086.23	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	214	-6.49	13.72	12	0.00	-784.00	371.00	14920	20230615	-65.88	3700	20240320	37.57	10000	-49.10	20240103	3700	37.57	20240320	14920	-65.88	20230615	3700	37.57	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20240523	101050	57	100.00	KONEX			N	N	N	N		N	4800	-300	5	-5.88	9890	2	6.45	5090	5090	4800	5860	4340	5100	4945.00	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	5	1	4214105	202	-6.12	12.94	12	0.00	-784.00	371.00	14920	20230615	-67.83	3700	20240320	29.73	10000	-52.00	20240103	3700	29.73	20240320	14920	-67.83	20230615	3700	29.73	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20240523	091055	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	5090	1	3.23	5090	5090	5090	5860	4340	5100	5090.00	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	21	760	500	3060	10	1	4214105	214	-6.49	13.72	12	0.00	-784.00	371.00	14920	20230615	-65.88	3700	20240320	37.57	10000	-49.10	20240103	3700	37.57	20240320	14920	-65.88	20230615	3700	37.57	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20240522	161039	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	155100	31	1033.33	5000	5100	5000	5750	4250	5000	5003.23	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	215	-6.51	13.75	12	0.00	-784.00	371.00	14920	20230615	-65.82	3700	20240320	37.84	10000	-49.00	20240103	3700	37.84	20240320	14920	-65.82	20230615	3700	37.84	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20240522	151048	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	155100	31	1033.33	5000	5100	5000	5750	4250	5000	5003.23	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	215	-6.51	13.75	12	0.00	-784.00	371.00	14920	20230615	-65.82	3700	20240320	37.84	10000	-49.00	20240103	3700	37.84	20240320	14920	-65.82	20230615	3700	37.84	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20240522	141048	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	155100	31	1033.33	5000	5100	5000	5750	4250	5000	5003.23	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	215	-6.51	13.75	12	0.00	-784.00	371.00	14920	20230615	-65.82	3700	20240320	37.84	10000	-49.00	20240103	3700	37.84	20240320	14920	-65.82	20230615	3700	37.84	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20240522	131044	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	100000	20	666.67	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20240522	121156	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	33.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20240522	111053	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	33.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20240522	101046	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	33.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20240522	091048	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	33.33	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20240521	161031	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	15000	3	5.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
67	20240521	151042	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	15000	3	5.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
68	20240521	141043	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	15000	3	5.88	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
69	20240521	131041	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	1.96	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
70	20240521	121039	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	1.96	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
71	20240521	111038	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	1.96	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
72	20240521	101039	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
73	20240521	091036	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5066	5032	4966	4932	4866	5050	4950	21	750	500	3000	10	1	4214105	211	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
74	20240517	161043	57	100.00	KONEX			N	N	N	N		N	4980	-210	5	-4.05	1371290	293	189.03	5190	5190	4420	5960	4420	5190	4680.17	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	209	-6.35	13.42	12	0.01	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
75	20240517	151046	57	100.00	KONEX			N	N	N	N		N	4980	-210	5	-4.05	1371290	293	189.03	5190	5190	4420	5960	4420	5190	4680.17	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	209	-6.35	13.42	12	0.01	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
76	20240517	141036	57	100.00	KONEX			N	N	N	N		N	4990	-200	5	-3.85	1366310	292	188.39	5190	5190	4420	5960	4420	5190	4679.14	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	210	-6.36	13.45	12	0.01	-784.00	371.00	14920	20230615	-66.55	3700	20240320	34.86	10000	-50.10	20240103	3700	34.86	20240320	14920	-66.55	20230615	3700	34.86	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
77	20240517	131028	57	100.00	KONEX			N	N	N	N		N	4990	-200	5	-3.85	1366310	292	188.39	5190	5190	4420	5960	4420	5190	4679.14	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	210	-6.36	13.45	12	0.01	-784.00	371.00	14920	20230615	-66.55	3700	20240320	34.86	10000	-50.10	20240103	3700	34.86	20240320	14920	-66.55	20230615	3700	34.86	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
78	20240517	121029	57	100.00	KONEX			N	N	N	N		N	4990	-200	5	-3.85	1366310	292	188.39	5190	5190	4420	5960	4420	5190	4679.14	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	210	-6.36	13.45	12	0.01	-784.00	371.00	14920	20230615	-66.55	3700	20240320	34.86	10000	-50.10	20240103	3700	34.86	20240320	14920	-66.55	20230615	3700	34.86	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
79	20240517	111029	57	100.00	KONEX			N	N	N	N		N	4990	-200	5	-3.85	1216610	262	169.03	5190	5190	4420	5960	4420	5190	4643.55	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	5	1	4204105	210	-6.36	13.45	12	0.01	-784.00	371.00	14920	20230615	-66.55	3700	20240320	34.86	10000	-50.10	20240103	3700	34.86	20240320	14920	-66.55	20230615	3700	34.86	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
80	20240517	101023	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	772120	171	110.32	5190	5190	4420	5960	4420	5190	4515.32	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	10	1	4204105	218	-6.62	13.99	12	0.00	-784.00	371.00	14920	20230615	-65.21	3700	20240320	40.27	10000	-48.10	20240103	3700	40.27	20240320	14920	-65.21	20230615	3700	40.27	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
81	20240517	091031	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.65	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5396	5292	5096	4992	4796	5345	5045	21	770	500	3110	10	1	4204105	218	-6.62	13.99	12	0.00	-784.00	371.00	14920	20230615	-65.21	3700	20240320	40.27	10000	-48.10	20240103	3700	40.27	20240320	14920	-65.21	20230615	3700	40.27	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
82	20240516	161021	57	100.00	KONEX			N	N	N	N		N	5190	290	2	5.92	780910	155	1550.00	4900	5200	4900	5630	4165	4900	5038.13	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	218	-6.62	13.99	12	0.00	-784.00	371.00	14920	20230615	-65.21	3700	20240320	40.27	10000	-48.10	20240103	3700	40.27	20240320	14920	-65.21	20230615	3700	40.27	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
83	20240516	151018	57	100.00	KONEX			N	N	N	N		N	5190	290	2	5.92	780910	155	1550.00	4900	5200	4900	5630	4165	4900	5038.13	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	218	-6.62	13.99	12	0.00	-784.00	371.00	14920	20230615	-65.21	3700	20240320	40.27	10000	-48.10	20240103	3700	40.27	20240320	14920	-65.21	20230615	3700	40.27	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
84	20240516	141026	57	100.00	KONEX			N	N	N	N		N	5190	290	2	5.92	780910	155	1550.00	4900	5200	4900	5630	4165	4900	5038.13	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	218	-6.62	13.99	12	0.00	-784.00	371.00	14920	20230615	-65.21	3700	20240320	40.27	10000	-48.10	20240103	3700	40.27	20240320	14920	-65.21	20230615	3700	40.27	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
85	20240516	131020	57	100.00	KONEX			N	N	N	N		N	5200	300	2	6.12	578500	116	1160.00	4900	5200	4900	5630	4165	4900	4987.07	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	219	-6.63	14.02	12	0.00	-784.00	371.00	14920	20230615	-65.15	3700	20240320	40.54	10000	-48.00	20240103	3700	40.54	20240320	14920	-65.15	20230615	3700	40.54	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
86	20240516	121017	57	100.00	KONEX			N	N	N	N		N	5200	300	2	6.12	578500	116	1160.00	4900	5200	4900	5630	4165	4900	4987.07	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	219	-6.63	14.02	12	0.00	-784.00	371.00	14920	20230615	-65.15	3700	20240320	40.54	10000	-48.00	20240103	3700	40.54	20240320	14920	-65.15	20230615	3700	40.54	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
87	20240516	111017	57	100.00	KONEX			N	N	N	N		N	5200	300	2	6.12	578500	116	1160.00	4900	5200	4900	5630	4165	4900	4987.07	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	219	-6.63	14.02	12	0.00	-784.00	371.00	14920	20230615	-65.15	3700	20240320	40.54	10000	-48.00	20240103	3700	40.54	20240320	14920	-65.15	20230615	3700	40.54	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
88	20240516	101020	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	573300	115	1150.00	4900	5100	4900	5630	4165	4900	4985.22	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	10	1	4204105	214	-6.51	13.75	12	0.00	-784.00	371.00	14920	20230615	-65.82	3700	20240320	37.84	10000	-49.00	20240103	3700	37.84	20240320	14920	-65.82	20230615	3700	37.84	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
89	20240516	091020	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	10.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
90	20240514	161032	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	13.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
91	20240514	151034	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	13.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
92	20240514	141034	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	13.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
93	20240514	131035	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	13.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
94	20240514	121030	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	49000	10	13.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
95	20240514	111032	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	44100	9	12.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
96	20240514	101029	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	1.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
97	20240514	091031	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	1.33	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5113	5006	4853	4746	4593	5060	4800	21	730	500	2940	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
98	20240513	161029	57	100.00	KONEX			N	N	N	N		N	4900	-60	5	-1.21	354160	75	71.43	4700	4960	4700	5700	4220	4960	4722.13	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
99	20240513	151031	57	100.00	KONEX			N	N	N	N		N	4900	-60	5	-1.21	354160	75	71.43	4700	4960	4700	5700	4220	4960	4722.13	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
100	20240513	141031	57	100.00	KONEX			N	N	N	N		N	4900	-60	5	-1.21	354160	75	71.43	4700	4960	4700	5700	4220	4960	4722.13	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
101	20240513	131025	57	100.00	KONEX			N	N	N	N		N	4900	-60	5	-1.21	354160	75	71.43	4700	4960	4700	5700	4220	4960	4722.13	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
102	20240513	121029	57	100.00	KONEX			N	N	N	N		N	4900	-60	5	-1.21	339460	72	68.57	4700	4960	4700	5700	4220	4960	4714.72	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	206	-6.25	13.21	12	0.00	-784.00	371.00	14920	20230615	-67.16	3700	20240320	32.43	10000	-51.00	20240103	3700	32.43	20240320	14920	-67.16	20230615	3700	32.43	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
103	20240513	111028	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	319860	68	64.76	4700	4960	4700	5700	4220	4960	4703.82	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	209	-6.33	13.37	12	0.00	-784.00	371.00	14920	20230615	-66.76	3700	20240320	34.05	10000	-50.40	20240103	3700	34.05	20240320	14920	-66.76	20230615	3700	34.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
104	20240513	101027	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	209	-6.33	13.37	12	0.00	-784.00	371.00	14920	20230615	-66.76	3700	20240320	34.05	10000	-50.40	20240103	3700	34.05	20240320	14920	-66.76	20230615	3700	34.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
105	20240513	091030	57	100.00	KONEX			N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	5700	4220	4960	0.00	0.00	0	0	4973	4966	4963	4956	4953	4965	4955	21	740	500	2970	5	1	4204105	209	-6.33	13.37	12	0.00	-784.00	371.00	14920	20230615	-66.76	3700	20240320	34.05	10000	-50.40	20240103	3700	34.05	20240320	14920	-66.76	20230615	3700	34.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
106	20240510	160959	57	100.00	KONEX			N	N	N	N		N	4960	-20	5	-0.40	521550	105	10500.00	4970	4970	4960	5720	4235	4980	4967.14	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.33	13.37	12	0.00	-784.00	371.00	14920	20230615	-66.76	3700	20240320	34.05	10000	-50.40	20240103	3700	34.05	20240320	14920	-66.76	20230615	3700	34.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
107	20240510	151006	57	100.00	KONEX			N	N	N	N		N	4960	-20	5	-0.40	521550	105	10500.00	4970	4970	4960	5720	4235	4980	4967.14	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.33	13.37	12	0.00	-784.00	371.00	14920	20230615	-66.76	3700	20240320	34.05	10000	-50.40	20240103	3700	34.05	20240320	14920	-66.76	20230615	3700	34.05	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
108	20240510	141010	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	372750	75	7500.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
109	20240510	131000	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	372750	75	7500.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
110	20240510	120956	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	372750	75	7500.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
111	20240510	111001	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	372750	75	7500.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
112	20240510	100959	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	372750	75	7500.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
113	20240510	091002	57	100.00	KONEX			N	N	N	N		N	4970	-10	5	-0.20	4970	1	100.00	4970	4970	4970	5720	4235	4980	4970.00	0.00	0	0	4980	4980	4980	4980	4980	4980	4980	21	740	500	2980	5	1	4204105	209	-6.34	13.40	12	0.00	-784.00	371.00	14920	20230615	-66.69	3700	20240320	34.32	10000	-50.30	20240103	3700	34.32	20240320	14920	-66.69	20230615	3700	34.32	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
114	20240509	161022	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
115	20240509	151018	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
116	20240509	140906	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
117	20240509	131002	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
118	20240509	120959	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
119	20240509	110944	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
120	20240509	100948	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
121	20240509	090947	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	4980	1	1.23	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	5006	4992	4986	4972	4966	4990	4970	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
122	20240508	160938	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	403400	81	44.75	5000	5000	4980	5720	4235	4980	4980.25	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
123	20240508	150943	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	403400	81	44.75	5000	5000	4980	5720	4235	4980	4980.25	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
124	20240508	140937	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	403400	81	44.75	5000	5000	4980	5720	4235	4980	4980.25	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
125	20240508	130935	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	403400	81	44.75	5000	5000	4980	5720	4235	4980	4980.25	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
126	20240508	120933	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	14960	3	1.66	5000	5000	4980	5720	4235	4980	4986.67	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
127	20240508	111014	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	14960	3	1.66	5000	5000	4980	5720	4235	4980	4986.67	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
128	20240508	100945	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	5000	1	0.55	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	10	1	4204105	210	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
129	20240508	090949	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	5000	1	0.55	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5060	5020	4960	4920	4860	5040	4940	21	740	500	2980	10	1	4204105	210	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
130	20240503	161007	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
131	20240503	151006	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
132	20240503	141009	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
133	20240503	131008	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
134	20240503	121005	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
135	20240503	111004	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
136	20240503	101000	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	56980	12	2.59	5000	5000	4700	5720	4235	4980	4748.33	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	5	1	4204105	209	-6.35	13.42	12	0.00	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
137	20240503	090956	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	5000	1	0.22	5000	5000	5000	5720	4235	4980	5000.00	0.00	0	0	5193	5086	4893	4786	4593	5130	4830	21	740	500	2980	10	1	4204105	210	-6.38	13.48	12	0.00	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
138	20240502	160950	57	100.00	KONEX			N	N	N	N		N	4980	-5	5	-0.10	2299770	463	147.92	4980	5000	4700	5730	4240	4985	4967.11	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	5	1	4204105	209	-6.35	13.42	12	0.01	-784.00	371.00	14920	20230615	-66.62	3700	20240320	34.59	10000	-50.20	20240103	3700	34.59	20240320	14920	-66.62	20230615	3700	34.59	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
139	20240502	150957	57	100.00	KONEX			N	N	N	N		N	4700	-285	5	-5.72	2294790	462	147.60	4980	5000	4700	5730	4240	4985	4967.08	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	5	1	4204105	198	-5.99	12.67	12	0.01	-784.00	371.00	14920	20230615	-68.50	3700	20240320	27.03	10000	-53.00	20240103	3700	27.03	20240320	14920	-68.50	20230615	3700	27.03	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
140	20240502	140952	57	100.00	KONEX			N	N	N	N		N	4995	10	2	0.20	1585795	320	102.24	4980	5000	4800	5730	4240	4985	4955.61	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	5	1	4204105	210	-6.37	13.46	12	0.01	-784.00	371.00	14920	20230615	-66.52	3700	20240320	35.00	10000	-50.05	20240103	3700	35.00	20240320	14920	-66.52	20230615	3700	35.00	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
141	20240502	130947	57	100.00	KONEX			N	N	N	N		N	4800	-185	5	-3.71	1580800	319	101.92	4980	5000	4800	5730	4240	4985	4955.49	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	5	1	4204105	202	-6.12	12.94	12	0.01	-784.00	371.00	14920	20230615	-67.83	3700	20240320	29.73	10000	-52.00	20240103	3700	29.73	20240320	14920	-67.83	20230615	3700	29.73	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
142	20240502	120947	57	100.00	KONEX			N	N	N	N		N	4800	-185	5	-3.71	1580800	319	101.92	4980	5000	4800	5730	4240	4985	4955.49	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	5	1	4204105	202	-6.12	12.94	12	0.01	-784.00	371.00	14920	20230615	-67.83	3700	20240320	29.73	10000	-52.00	20240103	3700	29.73	20240320	14920	-67.83	20230615	3700	29.73	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
143	20240502	110945	57	100.00	KONEX			N	N	N	N		N	5000	15	2	0.30	1278400	256	81.79	4980	5000	4980	5730	4240	4985	4993.75	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	10	1	4204105	210	-6.38	13.48	12	0.01	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
144	20240502	100944	57	100.00	KONEX			N	N	N	N		N	5000	15	2	0.30	1278400	256	81.79	4980	5000	4980	5730	4240	4985	4993.75	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	10	1	4204105	210	-6.38	13.48	12	0.01	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
145	20240502	090942	57	100.00	KONEX			N	N	N	N		N	5000	15	2	0.30	1213400	243	77.64	4980	5000	4980	5730	4240	4985	4993.42	0.00	0	0	5191	5087	4886	4782	4581	5140	4835	21	745	500	2990	10	1	4204105	210	-6.38	13.48	12	0.01	-784.00	371.00	14920	20230615	-66.49	3700	20240320	35.14	10000	-50.00	20240103	3700	35.14	20240320	14920	-66.49	20230615	3700	35.14	20240320	0.00	N	336040	500	21 억		0	N	N	0	N	00	N