KissMeData/447690/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	161341	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20240531	151342	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20240531	141340	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20240531	131343	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20240531	121345	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20240531	111341	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20240531	101332	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20240531	091346	57	100.00	KONEX			N	N	N	N		N	3250	10	2	0.31	3250	1	100.00	3250	3250	3250	3725	2755	3240	3250.00	0.00	0	0	3240	3240	3240	3240	3240	3240	3240	13	485	500	1940	5	1	2564067	83	-3.52	-9.37	12	0.00	-923.00	-347.00	5340	20230830	-39.14	2320	20230630	40.09	4745	-31.51	20240111	2350	38.30	20240423	5340	-39.14	20230830	2320	40.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20240530	161335	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20240530	151336	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20240530	141335	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20240530	131336	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20240530	121333	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20240530	111335	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20240530	101338	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20240530	091337	57	100.00	KONEX			N	N	N	N		N	3240	-15	5	-0.46	3240	1	1.82	3240	3240	3240	3740	2770	3255	3240.00	0.00	0	0	3291	3272	3236	3217	3181	3282	3227	13	485	500	1950	5	1	2564067	83	-3.51	-9.34	12	0.00	-923.00	-347.00	5340	20230830	-39.33	2320	20230630	39.66	4745	-31.72	20240111	2350	37.87	20240423	5340	-39.33	20230830	2320	39.66	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20240529	161324	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20240529	151326	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20240529	141325	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20240529	131327	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20240529	121326	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20240529	111326	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20240529	101316	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20240529	091321	57	100.00	KONEX			N	N	N	N		N	3255	0	3	0.00	176055	55	5500.00	3200	3255	3200	3740	2770	3255	3201.00	0.00	0	0	3255	3255	3255	3255	3255	3255	3255	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20240528	161316	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20240528	151318	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20240528	141321	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20240528	131316	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20240528	121317	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20240528	111301	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20240528	101315	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20240528	091319	57	100.00	KONEX			N	N	N	N		N	3255	-5	5	-0.15	3255	1	0.29	3255	3255	3255	3745	2775	3260	3255.00	0.00	0	0	3260	3260	3260	3260	3260	3260	3260	13	485	500	1950	5	1	2564067	83	-3.53	-9.38	12	0.00	-923.00	-347.00	5340	20230830	-39.04	2320	20230630	40.30	4745	-31.40	20240111	2350	38.51	20240423	5340	-39.04	20230830	2320	40.30	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20240527	161300	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20240527	151319	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20240527	141315	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20240527	131315	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20240527	121314	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20240527	111314	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20240527	101311	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20240527	091315	57	100.00	KONEX			N	N	N	N		N	3260	0	3	0.00	1127960	346	2162.50	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3286	3272	3266	3252	3246	3270	3250	13	485	500	1950	5	1	2564067	84	-3.53	-9.39	12	0.01	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20240524	161159	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20240524	151202	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20240524	141208	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20240524	131202	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20240524	121204	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20240524	111203	57	100.00	KONEX			N	N	N	N		N	3260	-15	5	-0.46	52180	16	7.88	3280	3280	3260	3765	2785	3275	3261.25	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.53	-9.39	12	0.00	-923.00	-347.00	5340	20230830	-38.95	2320	20230630	40.52	4745	-31.30	20240111	2350	38.72	20240423	5340	-38.95	20230830	2320	40.52	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20240524	101210	57	100.00	KONEX			N	N	N	N		N	3280	5	2	0.15	3280	1	0.49	3280	3280	3280	3765	2785	3275	3280.00	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20240524	091203	57	100.00	KONEX			N	N	N	N		N	3280	5	2	0.15	3280	1	0.49	3280	3280	3280	3765	2785	3275	3280.00	0.00	0	0	3571	3422	3136	2987	2701	3280	2845	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20240523	161200	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20240523	151203	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20240523	141206	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20240523	131205	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20240523	121200	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20240523	111159	57	100.00	KONEX			N	N	N	N		N	3275	-5	5	-0.15	579410	203	28.88	3285	3285	2850	3770	2790	3280	2854.24	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.55	-9.44	12	0.01	-923.00	-347.00	5340	20230830	-38.67	2320	20230630	41.16	4745	-30.98	20240111	2350	39.36	20240423	5340	-38.67	20230830	2320	41.16	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20240523	101201	57	100.00	KONEX			N	N	N	N		N	3285	5	2	0.15	3285	1	0.14	3285	3285	3285	3770	2790	3280	3285.00	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20240523	091206	57	100.00	KONEX			N	N	N	N		N	3285	5	2	0.15	3285	1	0.14	3285	3285	3285	3770	2790	3280	3285.00	0.00	0	0	3286	3282	3276	3272	3266	3285	3275	13	490	500	1960	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20240522	161150	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	2304410	703	70300.00	3280	3280	3270	3770	2790	3280	3277.97	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.03	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20240522	151159	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	2304410	703	70300.00	3280	3280	3270	3770	2790	3280	3277.97	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.03	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20240522	141158	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	2304410	703	70300.00	3280	3280	3270	3770	2790	3280	3277.97	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.03	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20240522	131154	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	100.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20240522	121249	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	100.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20240522	111205	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	100.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20240522	101156	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	100.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20240522	091159	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	100.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20240521	161139	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20240521	151153	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20240521	141153	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20240521	131152	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20240521	121148	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20240521	111149	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20240521	101150	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20240521	091145	57	100.00	KONEX			N	N	N	N		N	3280	0	3	0.00	3280	1	50.00	3280	3280	3280	3770	2790	3280	3280.00	0.00	0	0	3280	3280	3280	3280	3280	3280	3280	13	490	500	1960	5	1	2564067	84	-3.55	-9.45	12	0.00	-923.00	-347.00	5340	20230830	-38.58	2320	20230630	41.38	4745	-30.87	20240111	2350	39.57	20240423	5340	-38.58	20230830	2320	41.38	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20240517	161153	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20240517	151156	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20240517	141146	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20240517	131138	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20240517	121138	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20240517	111138	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20240517	101131	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20240517	091139	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	6570	2	200.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3285	3285	3285	3285	3285	3285	3285	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20240516	161128	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20240516	151127	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20240516	141134	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20240516	131128	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20240516	121125	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20240516	111124	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20240516	101127	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20240516	091128	57	100.00	KONEX			N	N	N	N		N	3285	0	3	0.00	3285	1	4.00	3285	3285	3285	3775	2795	3285	3285.00	0.00	0	0	3661	3472	3161	2972	2661	3317	2817	13	490	500	1970	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20240514	161141	57	100.00	KONEX			N	N	N	N		N	3285	-60	5	-1.79	73120	25	312.50	3350	3350	2850	3845	2845	3345	2924.80	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20240514	151143	57	100.00	KONEX			N	N	N	N		N	3285	-60	5	-1.79	73120	25	312.50	3350	3350	2850	3845	2845	3345	2924.80	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20240514	141143	57	100.00	KONEX			N	N	N	N		N	3285	-60	5	-1.79	73120	25	312.50	3350	3350	2850	3845	2845	3345	2924.80	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20240514	131144	57	100.00	KONEX			N	N	N	N		N	3285	-60	5	-1.79	73120	25	312.50	3350	3350	2850	3845	2845	3345	2924.80	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20240514	121139	57	100.00	KONEX			N	N	N	N		N	3285	-60	5	-1.79	41335	14	175.00	3350	3350	2850	3845	2845	3345	2952.50	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	84	-3.56	-9.47	12	0.00	-923.00	-347.00	5340	20230830	-38.48	2320	20230630	41.59	4745	-30.77	20240111	2350	39.79	20240423	5340	-38.48	20230830	2320	41.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20240514	111141	57	100.00	KONEX			N	N	N	N		N	3350	5	2	0.15	6700	2	25.00	3350	3350	3350	3845	2845	3345	3350.00	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2320	44.40	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20240514	101138	57	100.00	KONEX			N	N	N	N		N	3350	5	2	0.15	6700	2	25.00	3350	3350	3350	3845	2845	3345	3350.00	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2320	44.40	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20240514	091140	57	100.00	KONEX			N	N	N	N		N	3350	5	2	0.15	6700	2	25.00	3350	3350	3350	3845	2845	3345	3350.00	0.00	0	0	3688	3516	3188	3016	2688	3352	2852	13	500	500	2000	5	1	2564067	86	-3.63	-9.65	12	0.00	-923.00	-347.00	5340	20230830	-37.27	2320	20230630	44.40	4745	-29.40	20240111	2350	42.55	20240423	5340	-37.27	20230830	2320	44.40	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20240513	161137	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20240513	151140	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20240513	141140	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20240513	131134	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20240513	121137	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20240513	111137	57	100.00	KONEX			N	N	N	N		N	3345	-15	5	-0.45	26340	8	7.62	3355	3360	2860	3860	2860	3360	3292.50	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.62	-9.64	12	0.00	-923.00	-347.00	5340	20230830	-37.36	2320	20230630	44.18	4745	-29.50	20240111	2350	42.34	20240423	5340	-37.36	20230830	2320	44.18	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20240513	101136	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	20135	6	5.71	3355	3360	3355	3860	2860	3360	3355.83	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20240513	091139	57	100.00	KONEX			N	N	N	N		N	3360	0	3	0.00	20135	6	5.71	3355	3360	3355	3860	2860	3360	3355.83	0.00	0	0	3636	3497	3296	3157	2956	3567	3227	13	500	500	2010	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20240510	161104	57	100.00	KONEX			N	N	N	N		N	3360	310	2	10.16	326450	105	1500.00	3095	3435	3095	3505	2595	3050	3109.05	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20240510	151113	57	100.00	KONEX			N	N	N	N		N	3360	310	2	10.16	326450	105	1500.00	3095	3435	3095	3505	2595	3050	3109.05	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20240510	141116	57	100.00	KONEX			N	N	N	N		N	3360	310	2	10.16	326450	105	1500.00	3095	3435	3095	3505	2595	3050	3109.05	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20240510	131105	57	100.00	KONEX			N	N	N	N		N	3360	310	2	10.16	326450	105	1500.00	3095	3435	3095	3505	2595	3050	3109.05	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	86	-3.64	-9.68	12	0.00	-923.00	-347.00	5340	20230830	-37.08	2320	20230630	44.83	4745	-29.19	20240111	2350	42.98	20240423	5340	-37.08	20230830	2320	44.83	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20240510	121100	57	100.00	KONEX			N	N	N	N		N	3395	345	2	11.31	319725	103	1471.43	3095	3435	3095	3505	2595	3050	3104.13	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	87	-3.68	-9.78	12	0.00	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20240510	111107	57	100.00	KONEX			N	N	N	N		N	3395	345	2	11.31	319725	103	1471.43	3095	3435	3095	3505	2595	3050	3104.13	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	87	-3.68	-9.78	12	0.00	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20240510	101105	57	100.00	KONEX			N	N	N	N		N	3395	345	2	11.31	319725	103	1471.43	3095	3435	3095	3505	2595	3050	3104.13	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	87	-3.68	-9.78	12	0.00	-923.00	-347.00	5340	20230830	-36.42	2320	20230630	46.34	4745	-28.45	20240111	2350	44.47	20240423	5340	-36.42	20230830	2320	46.34	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20240510	091109	57	100.00	KONEX			N	N	N	N		N	3435	385	2	12.62	312935	101	1442.86	3095	3435	3095	3505	2595	3050	3098.37	0.00	0	0	3103	3076	3063	3036	3023	3070	3030	13	455	500	1830	5	1	2564067	88	-3.72	-9.90	12	0.00	-923.00	-347.00	5340	20230830	-35.67	2320	20230630	48.06	4745	-27.61	20240111	2350	46.17	20240423	5340	-35.67	20230830	2320	48.06	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20240509	161129	57	100.00	KONEX			N	N	N	N		N	3050	-35	5	-1.13	21430	7	350.00	3090	3090	3050	3545	2625	3085	3061.43	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2320	20230630	31.47	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2320	31.47	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20240509	151124	57	100.00	KONEX			N	N	N	N		N	3050	-35	5	-1.13	21430	7	350.00	3090	3090	3050	3545	2625	3085	3061.43	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2320	20230630	31.47	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2320	31.47	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20240509	140957	57	100.00	KONEX			N	N	N	N		N	3050	-35	5	-1.13	21430	7	350.00	3090	3090	3050	3545	2625	3085	3061.43	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	78	-3.30	-8.79	12	0.00	-923.00	-347.00	5340	20230830	-42.88	2320	20230630	31.47	4745	-35.72	20240111	2350	29.79	20240423	5340	-42.88	20230830	2320	31.47	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20240509	131108	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	6180	2	100.00	3090	3090	3090	3545	2625	3085	3090.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	79	-3.35	-8.90	12	0.00	-923.00	-347.00	5340	20230830	-42.13	2320	20230630	33.19	4745	-34.88	20240111	2350	31.49	20240423	5340	-42.13	20230830	2320	33.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20240509	121103	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	6180	2	100.00	3090	3090	3090	3545	2625	3085	3090.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	79	-3.35	-8.90	12	0.00	-923.00	-347.00	5340	20230830	-42.13	2320	20230630	33.19	4745	-34.88	20240111	2350	31.49	20240423	5340	-42.13	20230830	2320	33.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20240509	111048	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	6180	2	100.00	3090	3090	3090	3545	2625	3085	3090.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	79	-3.35	-8.90	12	0.00	-923.00	-347.00	5340	20230830	-42.13	2320	20230630	33.19	4745	-34.88	20240111	2350	31.49	20240423	5340	-42.13	20230830	2320	33.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20240509	101052	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	6180	2	100.00	3090	3090	3090	3545	2625	3085	3090.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	79	-3.35	-8.90	12	0.00	-923.00	-347.00	5340	20230830	-42.13	2320	20230630	33.19	4745	-34.88	20240111	2350	31.49	20240423	5340	-42.13	20230830	2320	33.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20240509	091053	57	100.00	KONEX			N	N	N	N		N	3090	5	2	0.16	6180	2	100.00	3090	3090	3090	3545	2625	3085	3090.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	13	460	500	1850	5	1	2564067	79	-3.35	-8.90	12	0.00	-923.00	-347.00	5340	20230830	-42.13	2320	20230630	33.19	4745	-34.88	20240111	2350	31.49	20240423	5340	-42.13	20230830	2320	33.19	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20240508	161042	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20240508	151045	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20240508	141040	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20240508	131038	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20240508	121036	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20240508	111116	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20240508	101048	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20240508	091053	57	100.00	KONEX			N	N	N	N		N	3085	-10	5	-0.32	6170	2	16.67	3085	3085	3085	3555	2635	3095	3085.00	0.00	0	0	3548	3321	3208	2981	2868	3265	2925	13	460	500	1850	5	1	2564067	79	-3.34	-8.89	12	0.00	-923.00	-347.00	5340	20230830	-42.23	2320	20230630	32.97	4745	-34.98	20240111	2350	31.28	20240423	5340	-42.23	20230830	2320	32.97	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20240503	161112	57	100.00	KONEX			N	N	N	N		N	2995	35	2	1.18	114395	38	3.79	3000	3400	2995	3400	2520	2960	3010.39	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20240503	151112	57	100.00	KONEX			N	N	N	N		N	2995	35	2	1.18	114395	38	3.79	3000	3400	2995	3400	2520	2960	3010.39	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20240503	141116	57	100.00	KONEX			N	N	N	N		N	2995	35	2	1.18	114395	38	3.79	3000	3400	2995	3400	2520	2960	3010.39	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20240503	131113	57	100.00	KONEX			N	N	N	N		N	2995	35	2	1.18	114395	38	3.79	3000	3400	2995	3400	2520	2960	3010.39	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20240503	121111	57	100.00	KONEX			N	N	N	N		N	3400	440	1	14.86	111400	37	3.69	3000	3400	3000	3400	2520	2960	3010.81	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2320	46.55	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20240503	111110	57	100.00	KONEX			N	N	N	N		N	3400	440	1	14.86	111400	37	3.69	3000	3400	3000	3400	2520	2960	3010.81	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2320	46.55	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20240503	101105	57	100.00	KONEX			N	N	N	N		N	3400	440	1	14.86	111400	37	3.69	3000	3400	3000	3400	2520	2960	3010.81	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2320	46.55	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20240503	091102	57	100.00	KONEX			N	N	N	N		N	3400	440	1	14.86	111400	37	3.69	3000	3400	3000	3400	2520	2960	3010.81	0.00	0	0	3006	2982	2971	2947	2936	2977	2942	13	440	500	1770	5	1	2564067	87	-3.68	-9.80	12	0.00	-923.00	-347.00	5340	20230830	-36.33	2320	20230630	46.55	4745	-28.35	20240111	2350	44.68	20240423	5340	-36.33	20230830	2320	46.55	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20240502	161054	57	100.00	KONEX			N	N	N	N		N	2960	-40	5	-1.33	2965990	1002	33400.00	2995	2995	2960	3450	2550	3000	2960.07	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	76	-3.21	-8.53	12	0.04	-923.00	-347.00	5340	20230830	-44.57	2320	20230630	27.59	4745	-37.62	20240111	2350	25.96	20240423	5340	-44.57	20230830	2320	27.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20240502	151100	57	100.00	KONEX			N	N	N	N		N	2960	-40	5	-1.33	2965990	1002	33400.00	2995	2995	2960	3450	2550	3000	2960.07	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	76	-3.21	-8.53	12	0.04	-923.00	-347.00	5340	20230830	-44.57	2320	20230630	27.59	4745	-37.62	20240111	2350	25.96	20240423	5340	-44.57	20230830	2320	27.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20240502	141057	57	100.00	KONEX			N	N	N	N		N	2960	-40	5	-1.33	2965990	1002	33400.00	2995	2995	2960	3450	2550	3000	2960.07	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	76	-3.21	-8.53	12	0.04	-923.00	-347.00	5340	20230830	-44.57	2320	20230630	27.59	4745	-37.62	20240111	2350	25.96	20240423	5340	-44.57	20230830	2320	27.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20240502	131051	57	100.00	KONEX			N	N	N	N		N	2960	-40	5	-1.33	2965990	1002	33400.00	2995	2995	2960	3450	2550	3000	2960.07	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	76	-3.21	-8.53	12	0.04	-923.00	-347.00	5340	20230830	-44.57	2320	20230630	27.59	4745	-37.62	20240111	2350	25.96	20240423	5340	-44.57	20230830	2320	27.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20240502	121050	57	100.00	KONEX			N	N	N	N		N	2960	-40	5	-1.33	2965990	1002	33400.00	2995	2995	2960	3450	2550	3000	2960.07	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	76	-3.21	-8.53	12	0.04	-923.00	-347.00	5340	20230830	-44.57	2320	20230630	27.59	4745	-37.62	20240111	2350	25.96	20240423	5340	-44.57	20230830	2320	27.59	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20240502	111048	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	5990	2	66.67	2995	2995	2995	3450	2550	3000	2995.00	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20240502	101047	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	5990	2	66.67	2995	2995	2995	3450	2550	3000	2995.00	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20240502	091046	57	100.00	KONEX			N	N	N	N		N	2995	-5	5	-0.17	5990	2	66.67	2995	2995	2995	3450	2550	3000	2995.00	0.00	0	0	3106	3052	3026	2972	2946	3040	2960	13	450	500	1800	5	1	2564067	77	-3.24	-8.63	12	0.00	-923.00	-347.00	5340	20230830	-43.91	2320	20230630	29.09	4745	-36.88	20240111	2350	27.45	20240423	5340	-43.91	20230830	2320	29.09	20230630	0.00	N	447690	500	12 억		0	N	N	0	N	00	N