KissMeData/191600/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	160943	57	100.00	KONEX			N	N	N	N		N	9900	-10	5	-0.10	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20240531	150942	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20240531	140941	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20240531	130945	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20240531	120950	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20240531	110945	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20240531	100944	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20240531	090944	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	0.00	0	0	9910	9910	9910	9910	9910	9910	9910	14	1480	500	6140	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20240530	160938	57	100.00	KONEX			N	N	N	N		N	9910	20	2	0.20	29730	3	9.68	9910	9910	9910	11370	8410	9890	9910.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20240530	150940	57	100.00	KONEX			N	N	N	N		N	9910	20	2	0.20	29730	3	9.68	9910	9910	9910	11370	8410	9890	9910.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20240530	140939	57	100.00	KONEX			N	N	N	N		N	9910	20	2	0.20	9910	1	3.23	9910	9910	9910	11370	8410	9890	9910.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20240530	130941	57	100.00	KONEX			N	N	N	N		N	9910	20	2	0.20	9910	1	3.23	9910	9910	9910	11370	8410	9890	9910.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	39.02	2.03	12	0.00	254.00	4890.00	13090	20230818	-24.29	9020	20230724	9.87	12680	-21.85	20240507	9600	3.23	20240524	13090	-24.29	20230818	9020	9.87	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20240530	120938	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20240530	110940	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20240530	100943	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20240530	090939	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	9890	9890	9890	9890	9890	9890	9890	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20240529	160932	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	306590	31	3100.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20240529	150931	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	306590	31	3100.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20240529	140932	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	306590	31	3100.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20240529	130934	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	306590	31	3100.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20240529	120936	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	306590	31	3100.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20240529	110934	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	296700	30	3000.00	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20240529	100931	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20240529	090928	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20240528	160926	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20240528	150928	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20240528	140929	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20240528	130925	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20240528	120926	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20240528	110911	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20240528	100927	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	9900	1	6.67	9900	9900	9900	11380	8420	9900	9900.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20240528	090928	57	100.00	KONEX			N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	11380	8420	9900	0.00	0.00	0	0	9900	9900	9900	9900	9900	9900	9900	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20240527	160912	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	148500	15	4.81	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20240527	150928	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	148500	15	4.81	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20240527	140925	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	148500	15	4.81	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20240527	130925	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	99000	10	3.21	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20240527	120925	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	99000	10	3.21	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20240527	110924	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	99000	10	3.21	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20240527	100923	57	100.00	KONEX			N	N	N	N		N	9900	10	2	0.10	99000	10	3.21	9900	9900	9900	11370	8410	9890	9900.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9600	3.12	20240524	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20240527	090924	57	100.00	KONEX			N	N	N	N		N	9890	0	3	0.00	0	0	0.00	0	0	0	11370	8410	9890	0.00	0.00	0	0	10230	10060	9830	9660	9430	9945	9545	14	1480	500	6130	10	1	2850000	282	38.94	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20240524	160833	57	100.00	KONEX			N	N	N	N		N	9890	-110	5	-1.10	3017340	312	60.94	10000	10000	9600	11500	8500	10000	9670.96	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	282	38.94	2.02	12	0.01	254.00	4890.00	13090	20230818	-24.45	9020	20230724	9.65	12680	-22.00	20240507	9600	3.02	20240524	13090	-24.45	20230818	9020	9.65	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20240524	150834	57	100.00	KONEX			N	N	N	N		N	9600	-400	5	-4.00	3007450	311	60.74	10000	10000	9600	11500	8500	10000	9670.26	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	274	37.80	1.96	12	0.01	254.00	4890.00	13090	20230818	-26.66	9020	20230724	6.43	12680	-24.29	20240507	9600	0.00	20240524	13090	-26.66	20230818	9020	6.43	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20240524	140839	57	100.00	KONEX			N	N	N	N		N	9600	-400	5	-4.00	3007450	311	60.74	10000	10000	9600	11500	8500	10000	9670.26	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	274	37.80	1.96	12	0.01	254.00	4890.00	13090	20230818	-26.66	9020	20230724	6.43	12680	-24.29	20240507	9600	0.00	20240524	13090	-26.66	20230818	9020	6.43	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20240524	130835	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	109950	11	2.15	10000	10000	9950	11500	8500	10000	9995.45	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	284	39.17	2.03	12	0.00	254.00	4890.00	13090	20230818	-23.99	9020	20230724	10.31	12680	-21.53	20240507	9760	1.95	20240523	13090	-23.99	20230818	9020	10.31	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20240524	120837	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	109950	11	2.15	10000	10000	9950	11500	8500	10000	9995.45	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	284	39.17	2.03	12	0.00	254.00	4890.00	13090	20230818	-23.99	9020	20230724	10.31	12680	-21.53	20240507	9760	1.95	20240523	13090	-23.99	20230818	9020	10.31	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20240524	110833	57	100.00	KONEX			N	N	N	N		N	9950	-50	5	-0.50	109950	11	2.15	10000	10000	9950	11500	8500	10000	9995.45	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	284	39.17	2.03	12	0.00	254.00	4890.00	13090	20230818	-23.99	9020	20230724	10.31	12680	-21.53	20240507	9760	1.95	20240523	13090	-23.99	20230818	9020	10.31	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20240524	100841	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	100000	10	1.95	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9760	2.46	20240523	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20240524	090835	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10160	10080	9920	9840	9680	10120	9880	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9760	2.46	20240523	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20240523	160832	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	5045000	512	145.45	9990	10000	9760	11480	8500	9990	9853.52	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.37	2.04	12	0.02	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9760	2.46	20240523	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20240523	150837	57	100.00	KONEX			N	N	N	N		N	9760	-230	5	-2.30	5035000	511	145.17	9990	10000	9760	11480	8500	9990	9853.23	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	278	38.43	2.00	12	0.02	254.00	4890.00	13090	20230818	-25.44	9020	20230724	8.20	12680	-23.03	20240507	9760	0.00	20240523	13090	-25.44	20230818	9020	8.20	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20240523	140839	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	668900	67	19.03	9990	10000	9900	11480	8500	9990	9983.58	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20240523	130837	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	668900	67	19.03	9990	10000	9900	11480	8500	9990	9983.58	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20240523	120833	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	668900	67	19.03	9990	10000	9900	11480	8500	9990	9983.58	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20240523	110831	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	658900	66	18.75	9990	10000	9900	11480	8500	9990	9983.33	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9770	1.33	20240123	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20240523	100834	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	599500	60	17.05	9990	10000	9990	11480	8500	9990	9991.67	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20240523	090837	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10076	10032	9956	9912	9836	9995	9875	14	1490	500	6190	10	1	2850000	285	39.33	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.68	9020	20230724	10.75	12680	-21.21	20240507	9770	2.25	20240123	13090	-23.68	20230818	9020	10.75	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20240522	160824	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	3488680	352	104.14	10000	10000	9880	11500	8500	10000	9911.02	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.33	2.04	12	0.01	254.00	4890.00	13090	20230818	-23.68	9020	20230724	10.75	12680	-21.21	20240507	9770	2.25	20240123	13090	-23.68	20230818	9020	10.75	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20240522	150831	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	3488680	352	104.14	10000	10000	9880	11500	8500	10000	9911.02	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.33	2.04	12	0.01	254.00	4890.00	13090	20230818	-23.68	9020	20230724	10.75	12680	-21.21	20240507	9770	2.25	20240123	13090	-23.68	20230818	9020	10.75	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20240522	140832	57	100.00	KONEX			N	N	N	N		N	9880	-120	5	-1.20	3468700	350	103.55	10000	10000	9880	11500	8500	10000	9910.57	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	282	38.90	2.02	12	0.01	254.00	4890.00	13090	20230818	-24.52	9020	20230724	9.53	12680	-22.08	20240507	9770	1.13	20240123	13090	-24.52	20230818	9020	9.53	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20240522	130829	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1491200	150	44.38	10000	10000	9900	11500	8500	10000	9941.33	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.01	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20240522	120933	57	100.00	KONEX			N	N	N	N		N	9900	-100	5	-1.00	1095000	110	32.54	10000	10000	9900	11500	8500	10000	9954.55	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	282	38.98	2.02	12	0.00	254.00	4890.00	13090	20230818	-24.37	9020	20230724	9.76	12680	-21.92	20240507	9770	1.33	20240123	13090	-24.37	20230818	9020	9.76	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20240522	110834	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	500000	50	14.79	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20240522	100831	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20240522	090832	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	13453	11726	10863	9136	8273	11295	8705	14	1500	500	6200	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20240521	160822	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	3382590	338	33800.00	12590	12590	10000	12630	9350	10990	10007.66	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.01	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20240521	150828	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	3382590	338	33800.00	12590	12590	10000	12630	9350	10990	10007.66	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.01	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20240521	140827	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	1382590	138	13800.00	12590	12590	10000	12630	9350	10990	10018.77	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20240521	130827	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	1352590	135	13500.00	12590	12590	10000	12630	9350	10990	10019.19	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20240521	120826	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	972590	97	9700.00	12590	12590	10000	12630	9350	10990	10026.70	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20240521	110826	57	100.00	KONEX			N	N	N	N		N	10000	-990	5	-9.01	972590	97	9700.00	12590	12590	10000	12630	9350	10990	10026.70	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	285	39.37	2.04	12	0.00	254.00	4890.00	13090	20230818	-23.61	9020	20230724	10.86	12680	-21.14	20240507	9770	2.35	20240123	13090	-23.61	20230818	9020	10.86	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20240521	100826	57	100.00	KONEX			N	N	N	N		N	12590	1600	2	14.56	12590	1	100.00	12590	12590	12590	12630	9350	10990	12590.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	359	49.57	2.57	12	0.00	254.00	4890.00	13090	20230818	-3.82	9020	20230724	39.58	12680	-0.71	20240507	9770	28.86	20240123	13090	-3.82	20230818	9020	39.58	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20240521	090823	57	100.00	KONEX			N	N	N	N		N	10990	0	3	0.00	0	0	0.00	0	0	0	12630	9350	10990	0.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	14	1640	500	6810	10	1	2850000	313	43.27	2.25	12	0.00	254.00	4890.00	13090	20230818	-16.04	9020	20230724	21.84	12680	-13.33	20240507	9770	12.49	20240123	13090	-16.04	20230818	9020	21.84	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20240517	160828	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20240517	150832	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20240517	140825	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20240517	130817	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20240517	120818	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20240517	110818	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20240517	100814	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20240517	090819	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20240516	160811	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20240516	150810	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20240516	140816	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20240516	130811	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20240516	120810	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20240516	110807	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20240516	100811	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20240516	090811	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20240514	160820	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20240514	150823	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20240514	140821	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20240514	130822	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20240514	120820	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20240514	110820	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20240514	100817	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20240514	090819	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20240513	160818	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20240513	150820	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20240513	140820	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20240513	130814	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20240513	120818	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20240513	110817	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20240513	100816	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20240513	090819	57	100.00	KONEX			N	N	N	N		N	11540	0	3	0.00	0	0	0.00	0	0	0	13270	9810	11540	0.00	0.00	0	0	11540	11540	11540	11540	11540	11540	11540	14	1730	500	7150	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20240510	160754	57	100.00	KONEX			N	N	N	N		N	11540	140	2	1.23	11540	1	100.00	11540	11540	11540	13110	9690	11400	11540.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20240510	150759	57	100.00	KONEX			N	N	N	N		N	11540	140	2	1.23	11540	1	100.00	11540	11540	11540	13110	9690	11400	11540.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20240510	140804	57	100.00	KONEX			N	N	N	N		N	11540	140	2	1.23	11540	1	100.00	11540	11540	11540	13110	9690	11400	11540.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20240510	130756	57	100.00	KONEX			N	N	N	N		N	11540	140	2	1.23	11540	1	100.00	11540	11540	11540	13110	9690	11400	11540.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20240510	120752	57	100.00	KONEX			N	N	N	N		N	11540	140	2	1.23	11540	1	100.00	11540	11540	11540	13110	9690	11400	11540.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	329	45.43	2.36	12	0.00	254.00	4890.00	13090	20230818	-11.84	9020	20230724	27.94	12680	-8.99	20240507	9770	18.12	20240123	13090	-11.84	20230818	9020	27.94	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20240510	110756	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20240510	100755	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20240510	090757	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	14	1710	500	7060	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20240509	160811	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20240509	150812	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20240509	140725	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20240509	130758	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20240509	120757	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20240509	110745	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20240509	100749	57	100.00	KONEX			N	N	N	N		N	11400	880	2	8.37	11400	1	8.33	11400	11400	11400	12090	8950	10520	11400.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	325	44.88	2.33	12	0.00	254.00	4890.00	13090	20230818	-12.91	9020	20230724	26.39	12680	-10.09	20240507	9770	16.68	20240123	13090	-12.91	20230818	9020	26.39	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20240509	090745	57	100.00	KONEX			N	N	N	N		N	10520	0	3	0.00	0	0	0.00	0	0	0	12090	8950	10520	0.00	0.00	0	0	10626	10572	10546	10492	10466	10560	10480	14	1570	500	6520	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20240508	160740	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	126480	12	46.15	10600	10600	10520	14220	10520	12370	10540.00	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20240508	150746	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	126480	12	46.15	10600	10600	10520	14220	10520	12370	10540.00	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20240508	140739	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	115960	11	42.31	10600	10600	10520	14220	10520	12370	10541.82	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20240508	130737	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	115960	11	42.31	10600	10600	10520	14220	10520	12370	10541.82	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20240508	120736	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	115960	11	42.31	10600	10600	10520	14220	10520	12370	10541.82	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20240508	110815	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	115960	11	42.31	10600	10600	10520	14220	10520	12370	10541.82	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20240508	100745	57	100.00	KONEX			N	N	N	N		N	10520	-1850	4	-14.96	115960	11	42.31	10600	10600	10520	14220	10520	12370	10541.82	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	300	41.42	2.15	12	0.00	254.00	4890.00	13090	20230818	-19.63	9020	20230724	16.63	12680	-17.03	20240507	9770	7.68	20240123	13090	-19.63	20230818	9020	16.63	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20240508	090748	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	0.00	0	0	14343	13356	11693	10706	9043	13850	11200	14	1850	500	7660	10	1	2850000	353	48.70	2.53	12	0.00	254.00	4890.00	13090	20230818	-5.50	9020	20230724	37.14	12680	-2.44	20240507	9770	26.61	20240123	13090	-5.50	20230818	9020	37.14	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20240503	160801	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20240503	150801	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20240503	140801	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20240503	130802	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20240503	120759	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20240503	110758	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20240503	100754	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20240503	090754	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	11790	11790	11790	11790	11790	11790	11790	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20240502	160748	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20240502	150754	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20240502	140750	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20240502	130747	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20240502	120745	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20240502	110744	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20240502	100743	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20240502	090742	57	100.00	KONEX			N	N	N	N		N	11790	0	3	0.00	0	0	0.00	0	0	0	13550	10030	11790	0.00	0.00	0	0	12963	12376	11203	10616	9443	12670	10910	14	1760	500	7300	10	1	2850000	336	46.42	2.41	12	0.00	254.00	4890.00	13680	20230427	-13.82	9020	20230724	30.71	12050	-2.16	20240429	9770	20.68	20240123	13090	-9.93	20230818	9020	30.71	20230724	0.00	N	191600	500	14 억		0	N	N	0	N	00	N