KissMeData/448780/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	161343	57	100.00	KONEX			N	N	N	N		N	2230	-360	5	-13.90	7917805	3590	564.47	2205	2800	2205	2975	2205	2590	2205.52	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	60	50.68	0.71	12	0.13	44.00	3133.00	4300	20230616	-48.14	1900	20231130	17.37	2800	-20.36	20240531	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240531	151345	57	100.00	KONEX			N	N	N	N		N	2225	-365	5	-14.09	7915575	3589	564.31	2205	2800	2205	2975	2205	2590	2205.51	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	60	50.57	0.71	12	0.13	44.00	3133.00	4300	20230616	-48.26	1900	20231130	17.11	2800	-20.54	20240531	2015	10.42	20240124	4300	-48.26	20230616	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240531	141342	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	4590400	2081	327.20	2205	2800	2205	2975	2205	2590	2205.86	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	59	50.11	0.70	12	0.08	44.00	3133.00	4300	20230616	-48.72	1900	20231130	16.05	2800	-21.25	20240531	2015	9.43	20240124	4300	-48.72	20230616	1900	16.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240531	131345	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	4590400	2081	327.20	2205	2800	2205	2975	2205	2590	2205.86	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	59	50.11	0.70	12	0.08	44.00	3133.00	4300	20230616	-48.72	1900	20231130	16.05	2800	-21.25	20240531	2015	9.43	20240124	4300	-48.72	20230616	1900	16.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240531	121347	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2594875	1176	184.91	2205	2800	2205	2975	2205	2590	2206.53	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	59	50.11	0.70	12	0.04	44.00	3133.00	4300	20230616	-48.72	1900	20231130	16.05	2800	-21.25	20240531	2015	9.43	20240124	4300	-48.72	20230616	1900	16.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240531	111343	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2594875	1176	184.91	2205	2800	2205	2975	2205	2590	2206.53	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	59	50.11	0.70	12	0.04	44.00	3133.00	4300	20230616	-48.72	1900	20231130	16.05	2800	-21.25	20240531	2015	9.43	20240124	4300	-48.72	20230616	1900	16.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240531	101334	57	100.00	KONEX			N	N	N	N		N	2205	-385	4	-14.86	2462535	1116	175.47	2205	2800	2205	2975	2205	2590	2206.57	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	59	50.11	0.70	12	0.04	44.00	3133.00	4300	20230616	-48.72	1900	20231130	16.05	2800	-21.25	20240531	2015	9.43	20240124	4300	-48.72	20230616	1900	16.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240531	091348	57	100.00	KONEX			N	N	N	N		N	2700	110	2	4.25	203950	92	14.47	2205	2800	2205	2975	2205	2590	2216.85	0.00	0	0	3010	2800	2490	2280	1970	2645	2125	13	385	500	1600	5	1	2677680	72	61.36	0.86	12	0.00	44.00	3133.00	4300	20230616	-37.21	1900	20231130	42.11	2800	-3.57	20240531	2015	34.00	20240124	4300	-37.21	20230616	1900	42.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240530	161338	57	100.00	KONEX			N	N	N	N		N	2590	50	2	1.97	1394280	636	63600.00	2700	2700	2180	2920	2160	2540	2192.26	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	69	58.86	0.83	12	0.02	44.00	3133.00	4300	20230616	-39.77	1900	20231130	36.32	2780	-6.83	20240521	2015	28.54	20240124	4300	-39.77	20230616	1900	36.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240530	151338	57	100.00	KONEX			N	N	N	N		N	2590	50	2	1.97	1394280	636	63600.00	2700	2700	2180	2920	2160	2540	2192.26	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	69	58.86	0.83	12	0.02	44.00	3133.00	4300	20230616	-39.77	1900	20231130	36.32	2780	-6.83	20240521	2015	28.54	20240124	4300	-39.77	20230616	1900	36.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240530	141337	57	100.00	KONEX			N	N	N	N		N	2590	50	2	1.97	1394280	636	63600.00	2700	2700	2180	2920	2160	2540	2192.26	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	69	58.86	0.83	12	0.02	44.00	3133.00	4300	20230616	-39.77	1900	20231130	36.32	2780	-6.83	20240521	2015	28.54	20240124	4300	-39.77	20230616	1900	36.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240530	131338	57	100.00	KONEX			N	N	N	N		N	2630	90	2	3.54	717595	326	32600.00	2700	2700	2180	2920	2160	2540	2201.21	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	70	59.77	0.84	12	0.01	44.00	3133.00	4300	20230616	-38.84	1900	20231130	38.42	2780	-5.40	20240521	2015	30.52	20240124	4300	-38.84	20230616	1900	38.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240530	121335	57	100.00	KONEX			N	N	N	N		N	2650	110	2	4.33	50365	22	2200.00	2700	2700	2180	2920	2160	2540	2289.32	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	71	60.23	0.85	12	0.00	44.00	3133.00	4300	20230616	-38.37	1900	20231130	39.47	2780	-4.68	20240521	2015	31.51	20240124	4300	-38.37	20230616	1900	39.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240530	111337	57	100.00	KONEX			N	N	N	N		N	2185	-355	5	-13.98	45065	20	2000.00	2700	2700	2180	2920	2160	2540	2253.25	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	59	49.66	0.70	12	0.00	44.00	3133.00	4300	20230616	-49.19	1900	20231130	15.00	2780	-21.40	20240521	2015	8.44	20240124	4300	-49.19	20230616	1900	15.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240530	101340	57	100.00	KONEX			N	N	N	N		N	2650	110	2	4.33	42880	19	1900.00	2700	2700	2180	2920	2160	2540	2256.84	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	71	60.23	0.85	12	0.00	44.00	3133.00	4300	20230616	-38.37	1900	20231130	39.47	2780	-4.68	20240521	2015	31.51	20240124	4300	-38.37	20230616	1900	39.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240530	091339	57	100.00	KONEX			N	N	N	N		N	2180	-360	5	-14.17	4880	2	200.00	2700	2700	2180	2920	2160	2540	2440.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	13	380	500	1570	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	4300	20230616	-49.30	1900	20231130	14.74	2780	-21.58	20240521	2015	8.19	20240124	4300	-49.30	20230616	1900	14.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240529	161326	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240529	151328	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240529	141327	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240529	131329	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240529	121328	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240529	111329	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240529	101318	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240529	091323	57	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	2540	1	7.14	2540	2540	2540	2915	2155	2535	2540.00	0.00	0	0	2918	2726	2438	2246	1958	2582	2102	13	380	500	1570	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240528	161318	57	100.00	KONEX			N	N	N	N		N	2535	55	2	2.22	33530	14	70.00	2630	2630	2150	2850	2110	2480	2395.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.61	0.81	12	0.00	44.00	3133.00	4300	20230616	-41.05	1900	20231130	33.42	2780	-8.81	20240521	2015	25.81	20240124	4300	-41.05	20230616	1900	33.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240528	151320	57	100.00	KONEX			N	N	N	N		N	2535	55	2	2.22	33530	14	70.00	2630	2630	2150	2850	2110	2480	2395.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.61	0.81	12	0.00	44.00	3133.00	4300	20230616	-41.05	1900	20231130	33.42	2780	-8.81	20240521	2015	25.81	20240124	4300	-41.05	20230616	1900	33.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240528	141323	57	100.00	KONEX			N	N	N	N		N	2535	55	2	2.22	33530	14	70.00	2630	2630	2150	2850	2110	2480	2395.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.61	0.81	12	0.00	44.00	3133.00	4300	20230616	-41.05	1900	20231130	33.42	2780	-8.81	20240521	2015	25.81	20240124	4300	-41.05	20230616	1900	33.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240528	131318	57	100.00	KONEX			N	N	N	N		N	2535	55	2	2.22	33530	14	70.00	2630	2630	2150	2850	2110	2480	2395.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.61	0.81	12	0.00	44.00	3133.00	4300	20230616	-41.05	1900	20231130	33.42	2780	-8.81	20240521	2015	25.81	20240124	4300	-41.05	20230616	1900	33.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240528	121319	57	100.00	KONEX			N	N	N	N		N	2540	60	2	2.42	25925	11	55.00	2630	2630	2150	2850	2110	2480	2356.82	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240528	111303	57	100.00	KONEX			N	N	N	N		N	2550	70	2	2.82	12585	5	25.00	2630	2630	2175	2850	2110	2480	2517.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.70	1900	20231130	34.21	2780	-8.27	20240521	2015	26.55	20240124	4300	-40.70	20230616	1900	34.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240528	101317	57	100.00	KONEX			N	N	N	N		N	2550	70	2	2.82	12585	5	25.00	2630	2630	2175	2850	2110	2480	2517.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.70	1900	20231130	34.21	2780	-8.27	20240521	2015	26.55	20240124	4300	-40.70	20230616	1900	34.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240528	091321	57	100.00	KONEX			N	N	N	N		N	2630	150	2	6.05	5260	2	10.00	2630	2630	2630	2850	2110	2480	2630.00	0.00	0	0	2833	2656	2433	2256	2033	2545	2145	13	370	500	1530	5	1	2677680	70	59.77	0.84	12	0.00	44.00	3133.00	4300	20230616	-38.84	1900	20231130	38.42	2780	-5.40	20240521	2015	30.52	20240124	4300	-38.84	20230616	1900	38.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240527	161302	57	100.00	KONEX			N	N	N	N		N	2480	90	2	3.77	47525	20	1.56	2610	2610	2210	2745	2035	2390	2376.25	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.33	1900	20231130	30.53	2780	-10.79	20240521	2015	23.08	20240124	4300	-42.33	20230616	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240527	151321	57	100.00	KONEX			N	N	N	N		N	2480	90	2	3.77	47525	20	1.56	2610	2610	2210	2745	2035	2390	2376.25	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.33	1900	20231130	30.53	2780	-10.79	20240521	2015	23.08	20240124	4300	-42.33	20230616	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240527	141317	57	100.00	KONEX			N	N	N	N		N	2480	90	2	3.77	45045	19	1.48	2610	2610	2210	2745	2035	2390	2370.79	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.33	1900	20231130	30.53	2780	-10.79	20240521	2015	23.08	20240124	4300	-42.33	20230616	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240527	131317	57	100.00	KONEX			N	N	N	N		N	2480	90	2	3.77	45045	19	1.48	2610	2610	2210	2745	2035	2390	2370.79	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.33	1900	20231130	30.53	2780	-10.79	20240521	2015	23.08	20240124	4300	-42.33	20230616	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240527	121316	57	100.00	KONEX			N	N	N	N		N	2480	90	2	3.77	45045	19	1.48	2610	2610	2210	2745	2035	2390	2370.79	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	66	56.36	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.33	1900	20231130	30.53	2780	-10.79	20240521	2015	23.08	20240124	4300	-42.33	20230616	1900	30.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240527	111316	57	100.00	KONEX			N	N	N	N		N	2235	-155	5	-6.49	37870	16	1.25	2610	2610	2235	2745	2035	2390	2366.88	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.02	1900	20231130	17.63	2780	-19.60	20240521	2015	10.92	20240124	4300	-48.02	20230616	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240527	101313	57	100.00	KONEX			N	N	N	N		N	2520	130	2	5.44	17295	7	0.55	2610	2610	2235	2745	2035	2390	2470.71	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.40	1900	20231130	32.63	2780	-9.35	20240521	2015	25.06	20240124	4300	-41.40	20230616	1900	32.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240527	091317	57	100.00	KONEX			N	N	N	N		N	2540	150	2	6.28	12255	5	0.39	2610	2610	2235	2745	2035	2390	2451.00	0.00	0	0	2686	2537	2351	2202	2016	2445	2110	13	355	500	1480	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2780	-8.63	20240521	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240524	161201	57	100.00	KONEX			N	N	N	N		N	2390	170	2	7.66	2812850	1283	110.22	2500	2500	2165	2550	1890	2220	2192.40	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.05	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2780	-14.03	20240521	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240524	151204	57	100.00	KONEX			N	N	N	N		N	2390	170	2	7.66	2812850	1283	110.22	2500	2500	2165	2550	1890	2220	2192.40	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.05	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2780	-14.03	20240521	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240524	141209	57	100.00	KONEX			N	N	N	N		N	2190	-30	5	-1.35	2801380	1278	109.79	2500	2500	2165	2550	1890	2220	2192.00	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	59	49.77	0.70	12	0.05	44.00	3133.00	4300	20230616	-49.07	1900	20231130	15.26	2780	-21.22	20240521	2015	8.68	20240124	4300	-49.07	20230616	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240524	131203	57	100.00	KONEX			N	N	N	N		N	2400	180	2	8.11	2577815	1176	101.03	2500	2500	2165	2550	1890	2220	2192.02	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	64	54.55	0.77	12	0.04	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2780	-13.67	20240521	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240524	121205	57	100.00	KONEX			N	N	N	N		N	2420	200	2	9.01	2573235	1174	100.86	2500	2500	2165	2550	1890	2220	2191.85	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	65	55.00	0.77	12	0.04	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2780	-12.95	20240521	2015	20.10	20240124	4300	-43.72	20230616	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240524	111204	57	100.00	KONEX			N	N	N	N		N	2420	200	2	9.01	175300	80	6.87	2500	2500	2165	2550	1890	2220	2191.25	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	4300	20230616	-43.72	1900	20231130	27.37	2780	-12.95	20240521	2015	20.10	20240124	4300	-43.72	20230616	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240524	101212	57	100.00	KONEX			N	N	N	N		N	2175	-45	5	-2.03	22685	10	0.86	2500	2500	2175	2550	1890	2220	2268.50	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	58	49.43	0.69	12	0.00	44.00	3133.00	4300	20230616	-49.42	1900	20231130	14.47	2780	-21.76	20240521	2015	7.94	20240124	4300	-49.42	20230616	1900	14.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240524	091205	57	100.00	KONEX			N	N	N	N		N	2490	270	2	12.16	4990	2	0.17	2500	2500	2490	2550	1890	2220	2495.00	0.00	0	0	2636	2427	2291	2082	1946	2360	2015	13	330	500	1370	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2780	-10.43	20240521	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240523	161202	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	2519550	1164	28.85	2500	2500	2155	2560	1900	2230	2164.56	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	59	50.45	0.71	12	0.04	44.00	3133.00	4300	20230616	-48.37	1900	20231130	16.84	2780	-20.14	20240521	2015	10.17	20240124	4300	-48.37	20230616	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240523	151205	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	2519550	1164	28.85	2500	2500	2155	2560	1900	2230	2164.56	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	59	50.45	0.71	12	0.04	44.00	3133.00	4300	20230616	-48.37	1900	20231130	16.84	2780	-20.14	20240521	2015	10.17	20240124	4300	-48.37	20230616	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240523	141208	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	2519550	1164	28.85	2500	2500	2155	2560	1900	2230	2164.56	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	59	50.45	0.71	12	0.04	44.00	3133.00	4300	20230616	-48.37	1900	20231130	16.84	2780	-20.14	20240521	2015	10.17	20240124	4300	-48.37	20230616	1900	16.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240523	131207	57	100.00	KONEX			N	N	N	N		N	2255	25	2	1.12	14255	6	0.15	2500	2500	2155	2560	1900	2230	2375.83	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	60	51.25	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2780	-18.88	20240521	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240523	121202	57	100.00	KONEX			N	N	N	N		N	2255	25	2	1.12	14255	6	0.15	2500	2500	2155	2560	1900	2230	2375.83	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	60	51.25	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2780	-18.88	20240521	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240523	111201	57	100.00	KONEX			N	N	N	N		N	2255	25	2	1.12	14255	6	0.15	2500	2500	2155	2560	1900	2230	2375.83	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	60	51.25	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2780	-18.88	20240521	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240523	101203	57	100.00	KONEX			N	N	N	N		N	2450	220	2	9.87	7400	3	0.07	2500	2500	2450	2560	1900	2230	2466.67	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	66	55.68	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.02	1900	20231130	28.95	2780	-11.87	20240521	2015	21.59	20240124	4300	-43.02	20230616	1900	28.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240523	091208	57	100.00	KONEX			N	N	N	N		N	2500	270	2	12.11	2500	1	0.02	2500	2500	2500	2560	1900	2230	2500.00	0.00	0	0	2600	2415	2305	2120	2010	2360	2065	13	330	500	1380	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2780	-10.07	20240521	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240522	161151	57	100.00	KONEX			N	N	N	N		N	2230	-315	5	-12.38	9000730	4034	57628.57	2490	2490	2195	2925	2165	2545	2231.22	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	60	50.68	0.71	12	0.15	44.00	3133.00	4300	20230616	-48.14	1900	20231130	17.37	2780	-19.78	20240521	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240522	151201	57	100.00	KONEX			N	N	N	N		N	2230	-315	5	-12.38	9000730	4034	57628.57	2490	2490	2195	2925	2165	2545	2231.22	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	60	50.68	0.71	12	0.15	44.00	3133.00	4300	20230616	-48.14	1900	20231130	17.37	2780	-19.78	20240521	2015	10.67	20240124	4300	-48.14	20230616	1900	17.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240522	141200	57	100.00	KONEX			N	N	N	N		N	2240	-305	5	-11.98	8779000	3933	56185.71	2490	2490	2195	2925	2165	2545	2232.14	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	60	50.91	0.71	12	0.15	44.00	3133.00	4300	20230616	-47.91	1900	20231130	17.89	2780	-19.42	20240521	2015	11.17	20240124	4300	-47.91	20230616	1900	17.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240522	131155	57	100.00	KONEX			N	N	N	N		N	2275	-270	5	-10.61	6348440	2826	40371.43	2490	2490	2205	2925	2165	2545	2246.44	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	61	51.70	0.73	12	0.11	44.00	3133.00	4300	20230616	-47.09	1900	20231130	19.74	2780	-18.17	20240521	2015	12.90	20240124	4300	-47.09	20230616	1900	19.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240522	121250	57	100.00	KONEX			N	N	N	N		N	2290	-255	5	-10.02	6341615	2823	40328.57	2490	2490	2205	2925	2165	2545	2246.41	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	61	52.05	0.73	12	0.11	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2780	-17.63	20240521	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240522	111206	57	100.00	KONEX			N	N	N	N		N	2290	-255	5	-10.02	6341615	2823	40328.57	2490	2490	2205	2925	2165	2545	2246.41	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	61	52.05	0.73	12	0.11	44.00	3133.00	4300	20230616	-46.74	1900	20231130	20.53	2780	-17.63	20240521	2015	13.65	20240124	4300	-46.74	20230616	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240522	101158	57	100.00	KONEX			N	N	N	N		N	2215	-330	5	-12.97	7195	3	42.86	2490	2490	2215	2925	2165	2545	2398.33	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	59	50.34	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.49	1900	20231130	16.58	2780	-20.32	20240521	2015	9.93	20240124	4300	-48.49	20230616	1900	16.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240522	091200	57	100.00	KONEX			N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	2925	2165	2545	0.00	0.00	0	0	3041	2792	2531	2282	2021	2662	2152	13	380	500	1570	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240521	161141	57	100.00	KONEX			N	N	N	N		N	2545	65	2	2.62	18265	7	12.28	2780	2780	2270	2850	2110	2480	2609.29	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240521	151155	57	100.00	KONEX			N	N	N	N		N	2545	65	2	2.62	18265	7	12.28	2780	2780	2270	2850	2110	2480	2609.29	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240521	141155	57	100.00	KONEX			N	N	N	N		N	2545	65	2	2.62	18265	7	12.28	2780	2780	2270	2850	2110	2480	2609.29	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240521	131153	57	100.00	KONEX			N	N	N	N		N	2545	65	2	2.62	18265	7	12.28	2780	2780	2270	2850	2110	2480	2609.29	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240521	121150	57	100.00	KONEX			N	N	N	N		N	2545	65	2	2.62	18265	7	12.28	2780	2780	2270	2850	2110	2480	2609.29	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	68	57.84	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.81	1900	20231130	33.95	2780	-8.45	20240521	2015	26.30	20240124	4300	-40.81	20230616	1900	33.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240521	111151	57	100.00	KONEX			N	N	N	N		N	2660	180	2	7.26	10900	4	7.02	2780	2780	2660	2850	2110	2480	2725.00	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	71	60.45	0.85	12	0.00	44.00	3133.00	4300	20230616	-38.14	1900	20231130	40.00	2780	-4.32	20240521	2015	32.01	20240124	4300	-38.14	20230616	1900	40.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240521	101151	57	100.00	KONEX			N	N	N	N		N	2680	200	2	8.06	8240	3	5.26	2780	2780	2680	2850	2110	2480	2746.67	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	72	60.91	0.86	12	0.00	44.00	3133.00	4300	20230616	-37.67	1900	20231130	41.05	2780	-3.60	20240521	2015	33.00	20240124	4300	-37.67	20230616	1900	41.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240521	091147	57	100.00	KONEX			N	N	N	N		N	2780	300	2	12.10	5560	2	3.51	2780	2780	2780	2850	2110	2480	2780.00	0.00	0	0	2766	2622	2406	2262	2046	2515	2155	13	370	500	1530	5	1	2677680	74	63.18	0.89	12	0.00	44.00	3133.00	4300	20230616	-35.35	1900	20231130	46.32	2780	0.00	20240521	2015	37.97	20240124	4300	-35.35	20230616	1900	46.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240517	161155	57	100.00	KONEX			N	N	N	N		N	2465	110	2	4.67	14820	6	5.94	2490	2490	2465	2705	2005	2355	2470.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.02	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.67	1900	20231130	29.74	2550	-3.33	20240508	2015	22.33	20240124	4300	-42.67	20230616	1900	29.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240517	151158	57	100.00	KONEX			N	N	N	N		N	2465	110	2	4.67	14820	6	5.94	2490	2490	2465	2705	2005	2355	2470.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.02	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.67	1900	20231130	29.74	2550	-3.33	20240508	2015	22.33	20240124	4300	-42.67	20230616	1900	29.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240517	141148	57	100.00	KONEX			N	N	N	N		N	2465	110	2	4.67	14820	6	5.94	2490	2490	2465	2705	2005	2355	2470.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.02	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.67	1900	20231130	29.74	2550	-3.33	20240508	2015	22.33	20240124	4300	-42.67	20230616	1900	29.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240517	131140	57	100.00	KONEX			N	N	N	N		N	2465	110	2	4.67	14820	6	5.94	2490	2490	2465	2705	2005	2355	2470.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.02	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.67	1900	20231130	29.74	2550	-3.33	20240508	2015	22.33	20240124	4300	-42.67	20230616	1900	29.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240517	121139	57	100.00	KONEX			N	N	N	N		N	2465	110	2	4.67	14820	6	5.94	2490	2490	2465	2705	2005	2355	2470.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.02	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.67	1900	20231130	29.74	2550	-3.33	20240508	2015	22.33	20240124	4300	-42.67	20230616	1900	29.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240517	111139	57	100.00	KONEX			N	N	N	N		N	2470	115	2	4.88	4960	2	1.98	2490	2490	2470	2705	2005	2355	2480.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.14	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.56	1900	20231130	30.00	2550	-3.14	20240508	2015	22.58	20240124	4300	-42.56	20230616	1900	30.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240517	101132	57	100.00	KONEX			N	N	N	N		N	2470	115	2	4.88	4960	2	1.98	2490	2490	2470	2705	2005	2355	2480.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	66	56.14	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.56	1900	20231130	30.00	2550	-3.14	20240508	2015	22.58	20240124	4300	-42.56	20230616	1900	30.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240517	091141	57	100.00	KONEX			N	N	N	N		N	2490	135	2	5.73	2490	1	0.99	2490	2490	2490	2705	2005	2355	2490.00	0.00	0	0	2528	2441	2398	2311	2268	2420	2290	13	350	500	1460	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240516	161130	57	100.00	KONEX			N	N	N	N		N	2355	25	2	1.07	237985	101	48.56	2485	2485	2355	2675	1985	2330	2356.29	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2550	-7.65	20240508	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240516	151128	57	100.00	KONEX			N	N	N	N		N	2355	25	2	1.07	237985	101	48.56	2485	2485	2355	2675	1985	2330	2356.29	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	63	53.52	0.75	12	0.00	44.00	3133.00	4300	20230616	-45.23	1900	20231130	23.95	2550	-7.65	20240508	2015	16.87	20240124	4300	-45.23	20230616	1900	23.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240516	141136	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240516	131130	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240516	121126	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240516	111125	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240516	101129	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240516	091129	57	100.00	KONEX			N	N	N	N		N	2485	155	2	6.65	2485	1	0.48	2485	2485	2485	2675	1985	2330	2485.00	0.00	0	0	2663	2496	2323	2156	1983	2410	2070	13	345	500	1440	5	1	2677680	67	56.48	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.21	1900	20231130	30.79	2550	-2.55	20240508	2015	23.33	20240124	4300	-42.21	20230616	1900	30.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240514	161142	57	100.00	KONEX			N	N	N	N		N	2330	85	2	3.79	466240	208	173.33	2490	2490	2150	2580	1910	2245	2241.54	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	62	52.95	0.74	12	0.01	44.00	3133.00	4300	20230616	-45.81	1900	20231130	22.63	2550	-8.63	20240508	2015	15.63	20240124	4300	-45.81	20230616	1900	22.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240514	151144	57	100.00	KONEX			N	N	N	N		N	2150	-95	5	-4.23	463910	207	172.50	2490	2490	2150	2580	1910	2245	2241.11	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	58	48.86	0.69	12	0.01	44.00	3133.00	4300	20230616	-50.00	1900	20231130	13.16	2550	-15.69	20240508	2015	6.70	20240124	4300	-50.00	20230616	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240514	141145	57	100.00	KONEX			N	N	N	N		N	2340	95	2	4.23	381810	169	140.83	2490	2490	2150	2580	1910	2245	2259.23	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	63	53.18	0.75	12	0.01	44.00	3133.00	4300	20230616	-45.58	1900	20231130	23.16	2550	-8.24	20240508	2015	16.13	20240124	4300	-45.58	20230616	1900	23.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240514	131145	57	100.00	KONEX			N	N	N	N		N	2350	105	2	4.68	372605	165	137.50	2490	2490	2150	2580	1910	2245	2258.21	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	63	53.41	0.75	12	0.01	44.00	3133.00	4300	20230616	-45.35	1900	20231130	23.68	2550	-7.84	20240508	2015	16.63	20240124	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240514	121141	57	100.00	KONEX			N	N	N	N		N	2350	105	2	4.68	372605	165	137.50	2490	2490	2150	2580	1910	2245	2258.21	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	63	53.41	0.75	12	0.01	44.00	3133.00	4300	20230616	-45.35	1900	20231130	23.68	2550	-7.84	20240508	2015	16.63	20240124	4300	-45.35	20230616	1900	23.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240514	111142	57	100.00	KONEX			N	N	N	N		N	2150	-95	5	-4.23	14055	6	5.00	2490	2490	2150	2580	1910	2245	2342.50	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	58	48.86	0.69	12	0.00	44.00	3133.00	4300	20230616	-50.00	1900	20231130	13.16	2550	-15.69	20240508	2015	6.70	20240124	4300	-50.00	20230616	1900	13.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240514	101140	57	100.00	KONEX			N	N	N	N		N	2390	145	2	6.46	7370	3	2.50	2490	2490	2390	2580	1910	2245	2456.67	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	4300	20230616	-44.42	1900	20231130	25.79	2550	-6.27	20240508	2015	18.61	20240124	4300	-44.42	20230616	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240514	091141	57	100.00	KONEX			N	N	N	N		N	2490	245	2	10.91	4980	2	1.67	2490	2490	2490	2580	1910	2245	2490.00	0.00	0	0	2601	2422	2311	2132	2021	2367	2077	13	335	500	1390	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240513	161138	57	100.00	KONEX			N	N	N	N		N	2245	-185	5	-7.61	265845	120	118.81	2490	2490	2200	2790	2070	2430	2215.38	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.79	1900	20231130	18.16	2550	-11.96	20240508	2015	11.41	20240124	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240513	151142	57	100.00	KONEX			N	N	N	N		N	2250	-180	5	-7.41	238905	108	106.93	2490	2490	2200	2790	2070	2430	2212.08	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.67	1900	20231130	18.42	2550	-11.76	20240508	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240513	141142	57	100.00	KONEX			N	N	N	N		N	2250	-180	5	-7.41	238905	108	106.93	2490	2490	2200	2790	2070	2430	2212.08	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.67	1900	20231130	18.42	2550	-11.76	20240508	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240513	131136	57	100.00	KONEX			N	N	N	N		N	2250	-180	5	-7.41	238905	108	106.93	2490	2490	2200	2790	2070	2430	2212.08	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.67	1900	20231130	18.42	2550	-11.76	20240508	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240513	121139	57	100.00	KONEX			N	N	N	N		N	2250	-180	5	-7.41	238905	108	106.93	2490	2490	2200	2790	2070	2430	2212.08	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.67	1900	20231130	18.42	2550	-11.76	20240508	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240513	111138	57	100.00	KONEX			N	N	N	N		N	2250	-180	5	-7.41	238905	108	106.93	2490	2490	2200	2790	2070	2430	2212.08	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.67	1900	20231130	18.42	2550	-11.76	20240508	2015	11.66	20240124	4300	-47.67	20230616	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240513	101138	57	100.00	KONEX			N	N	N	N		N	2400	-30	5	-1.23	229780	104	102.97	2490	2490	2200	2790	2070	2430	2209.42	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2550	-5.88	20240508	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240513	091141	57	100.00	KONEX			N	N	N	N		N	2490	60	2	2.47	2490	1	0.99	2490	2490	2490	2790	2070	2430	2490.00	0.00	0	0	2523	2476	2453	2406	2383	2465	2395	13	360	500	1500	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240510	161106	57	100.00	KONEX			N	N	N	N		N	2430	-70	5	-2.80	245500	101	776.92	2500	2500	2430	2875	2125	2500	2430.69	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.49	1900	20231130	27.89	2550	-4.71	20240508	2015	20.60	20240124	4300	-43.49	20230616	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240510	151115	57	100.00	KONEX			N	N	N	N		N	2430	-70	5	-2.80	245500	101	776.92	2500	2500	2430	2875	2125	2500	2430.69	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.49	1900	20231130	27.89	2550	-4.71	20240508	2015	20.60	20240124	4300	-43.49	20230616	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240510	141118	57	100.00	KONEX			N	N	N	N		N	2430	-70	5	-2.80	245500	101	776.92	2500	2500	2430	2875	2125	2500	2430.69	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	4300	20230616	-43.49	1900	20231130	27.89	2550	-4.71	20240508	2015	20.60	20240124	4300	-43.49	20230616	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240510	131107	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	7.69	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	-1.96	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240510	121102	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	7.69	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	-1.96	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240510	111109	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	7.69	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	-1.96	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240510	101107	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	7.69	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	-1.96	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240510	091111	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	2500	1	7.69	2500	2500	2500	2875	2125	2500	2500.00	0.00	0	0	2800	2650	2400	2250	2000	2525	2125	13	375	500	1550	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	-1.96	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240509	161131	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240509	151126	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240509	140959	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240509	131110	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240509	121105	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240509	111049	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240509	101053	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	29095	13	30.95	2550	2550	2150	2860	2120	2490	2238.08	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	4300	20230616	-41.86	1900	20231130	31.58	2550	0.00	20240508	2015	24.07	20240124	4300	-41.86	20230616	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240509	091055	57	100.00	KONEX			N	N	N	N		N	2550	60	2	2.41	2550	1	2.38	2550	2550	2550	2860	2120	2490	2550.00	0.00	0	0	2570	2530	2510	2470	2450	2520	2460	13	370	500	1540	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.70	1900	20231130	34.21	2550	0.00	20240508	2015	26.55	20240124	4300	-40.70	20230616	1900	34.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240508	161043	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240508	151047	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240508	141041	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240508	131039	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240508	121038	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240508	111118	57	100.00	KONEX			N	N	N	N		N	2490	90	2	3.75	104890	42	262.50	2550	2550	2490	2760	2040	2400	2497.38	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	67	56.59	0.79	12	0.00	44.00	3133.00	4300	20230616	-42.09	1900	20231130	31.05	2550	-2.35	20240508	2015	23.57	20240124	4300	-42.09	20230616	1900	31.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240508	101050	57	100.00	KONEX			N	N	N	N		N	2540	140	2	5.83	15250	6	37.50	2550	2550	2540	2760	2040	2400	2541.67	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.93	1900	20231130	33.68	2550	-0.39	20240508	2015	26.05	20240124	4300	-40.93	20230616	1900	33.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240508	091054	57	100.00	KONEX			N	N	N	N		N	2550	150	2	6.25	2550	1	6.25	2550	2550	2550	2760	2040	2400	2550.00	0.00	0	0	2466	2432	2416	2382	2366	2425	2375	13	360	500	1480	5	1	2677680	68	57.95	0.81	12	0.00	44.00	3133.00	4300	20230616	-40.70	1900	20231130	34.21	2550	0.00	20240508	2015	26.55	20240124	4300	-40.70	20230616	1900	34.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240503	161114	57	100.00	KONEX			N	N	N	N		N	2235	-25	5	-1.11	6895	3	0.49	2400	2400	2235	2595	1925	2260	2298.33	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.02	1900	20231130	17.63	2500	-10.60	20240216	2015	10.92	20240124	4300	-48.02	20230616	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240503	151114	57	100.00	KONEX			N	N	N	N		N	2235	-25	5	-1.11	6895	3	0.49	2400	2400	2235	2595	1925	2260	2298.33	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.02	1900	20231130	17.63	2500	-10.60	20240216	2015	10.92	20240124	4300	-48.02	20230616	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240503	141117	57	100.00	KONEX			N	N	N	N		N	2235	-25	5	-1.11	6895	3	0.49	2400	2400	2235	2595	1925	2260	2298.33	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	4300	20230616	-48.02	1900	20231130	17.63	2500	-10.60	20240216	2015	10.92	20240124	4300	-48.02	20230616	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240503	131115	57	100.00	KONEX			N	N	N	N		N	2260	0	3	0.00	4660	2	0.33	2400	2400	2260	2595	1925	2260	2330.00	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	61	51.36	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.44	1900	20231130	18.95	2500	-9.60	20240216	2015	12.16	20240124	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240503	121113	57	100.00	KONEX			N	N	N	N		N	2260	0	3	0.00	4660	2	0.33	2400	2400	2260	2595	1925	2260	2330.00	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	61	51.36	0.72	12	0.00	44.00	3133.00	4300	20230616	-47.44	1900	20231130	18.95	2500	-9.60	20240216	2015	12.16	20240124	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240503	111112	57	100.00	KONEX			N	N	N	N		N	2400	140	2	6.19	2400	1	0.16	2400	2400	2400	2595	1925	2260	2400.00	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240503	101107	57	100.00	KONEX			N	N	N	N		N	2400	140	2	6.19	2400	1	0.16	2400	2400	2400	2595	1925	2260	2400.00	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240503	091104	57	100.00	KONEX			N	N	N	N		N	2400	140	2	6.19	2400	1	0.16	2400	2400	2400	2595	1925	2260	2400.00	0.00	0	0	2573	2416	2223	2066	1873	2320	1970	13	335	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	4300	20230616	-44.19	1900	20231130	26.32	2500	-4.00	20240216	2015	19.11	20240124	4300	-44.19	20230616	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240502	161056	57	100.00	KONEX			N	N	N	N		N	2260	-120	5	-5.04	1248965	608	20266.67	2380	2380	2030	2735	2025	2380	2054.22	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	61	51.36	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.44	1900	20231130	18.95	2500	-9.60	20240216	2015	12.16	20240124	4300	-47.44	20230616	1900	18.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240502	151101	57	100.00	KONEX			N	N	N	N		N	2255	-125	5	-5.25	1246705	607	20233.33	2380	2380	2030	2735	2025	2380	2053.88	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	60	51.25	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2500	-9.80	20240216	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240502	141059	57	100.00	KONEX			N	N	N	N		N	2255	-125	5	-5.25	1246705	607	20233.33	2380	2380	2030	2735	2025	2380	2053.88	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	60	51.25	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2500	-9.80	20240216	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240502	131052	57	100.00	KONEX			N	N	N	N		N	2255	-125	5	-5.25	1246705	607	20233.33	2380	2380	2030	2735	2025	2380	2053.88	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	60	51.25	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.56	1900	20231130	18.68	2500	-9.80	20240216	2015	11.91	20240124	4300	-47.56	20230616	1900	18.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240502	121052	57	100.00	KONEX			N	N	N	N		N	2270	-110	5	-4.62	1244450	606	20200.00	2380	2380	2030	2735	2025	2380	2053.55	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	61	51.59	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.21	1900	20231130	19.47	2500	-9.20	20240216	2015	12.66	20240124	4300	-47.21	20230616	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240502	111050	57	100.00	KONEX			N	N	N	N		N	2245	-135	5	-5.67	1242180	605	20166.67	2380	2380	2030	2735	2025	2380	2053.19	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	60	51.02	0.72	12	0.02	44.00	3133.00	4300	20230616	-47.79	1900	20231130	18.16	2500	-10.20	20240216	2015	11.41	20240124	4300	-47.79	20230616	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240502	101049	57	100.00	KONEX			N	N	N	N		N	2295	-85	5	-3.57	1239935	604	20133.33	2380	2380	2030	2735	2025	2380	2052.87	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	61	52.16	0.73	12	0.02	44.00	3133.00	4300	20230616	-46.63	1900	20231130	20.79	2500	-8.20	20240216	2015	13.90	20240124	4300	-46.63	20230616	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240502	091047	57	100.00	KONEX			N	N	N	N		N	2030	-350	5	-14.71	1235260	602	20066.67	2380	2380	2030	2735	2025	2380	2051.93	0.00	0	0	2400	2390	2385	2375	2370	2387	2372	13	355	500	1470	5	1	2677680	54	46.14	0.65	12	0.02	44.00	3133.00	4300	20230616	-52.79	1900	20231130	6.84	2500	-18.80	20240216	2015	0.74	20240124	4300	-52.79	20230616	1900	6.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N