KissMeData/278990/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	161125	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	264420	27	8.04	9890	9890	9600	11380	8420	9900	9793.33	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	7200	20230524	33.33	14500	-33.79	20240214	8400	14.29	20240528	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
3	20240531	151126	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	264420	27	8.04	9890	9890	9600	11380	8420	9900	9793.33	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	7200	20230524	33.33	14500	-33.79	20240214	8400	14.29	20240528	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
4	20240531	141124	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	264420	27	8.04	9890	9890	9600	11380	8420	9900	9793.33	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	7200	20230524	33.33	14500	-33.79	20240214	8400	14.29	20240528	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
5	20240531	131128	57	100.00	KONEX			N	N	N	N		N	9600	-300	5	-3.03	226020	23	6.85	9890	9890	9600	11380	8420	9900	9826.96	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	7200	20230524	33.33	14500	-33.79	20240214	8400	14.29	20240528	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
6	20240531	121129	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	49450	5	1.49	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	475	12.91	1.55	12	0.00	766.00	6389.00	14500	20240214	-31.79	7200	20230524	37.36	14500	-31.79	20240214	8400	17.74	20240528	14500	-31.79	20240214	7200	37.36	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
7	20240531	111127	57	100.00	KONEX			N	N	N	N		N	9890	-10	5	-0.10	49450	5	1.49	9890	9890	9890	11380	8420	9900	9890.00	0.00	0	0	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	475	12.91	1.55	12	0.00	766.00	6389.00	14500	20240214	-31.79	7200	20230524	37.36	14500	-31.79	20240214	8400	17.74	20240528	14500	-31.79	20240214	7200	37.36	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
8	20240531	101123	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	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	475	12.92	1.55	12	0.00	766.00	6389.00	14500	20240214	-31.72	7200	20230524	37.50	14500	-31.72	20240214	8400	17.86	20240528	14500	-31.72	20240214	7200	37.50	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
9	20240531	091129	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	10366	10132	9666	9432	8966	10250	9550	24	1480	500	6130	10	1	4801581	475	12.92	1.55	12	0.00	766.00	6389.00	14500	20240214	-31.72	7200	20230524	37.50	14500	-31.72	20240214	8400	17.86	20240528	14500	-31.72	20240214	7200	37.50	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
10	20240530	161122	57	100.00	KONEX			N	N	N	N		N	9900	500	2	5.32	3253900	336	1120.00	9400	9900	9200	10810	7990	9400	9684.23	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	475	12.92	1.55	12	0.01	766.00	6389.00	14500	20240214	-31.72	6990	20230523	41.63	14500	-31.72	20240214	8400	17.86	20240528	14500	-31.72	20240214	7200	37.50	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
11	20240530	151122	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	1283800	137	456.67	9400	9600	9200	10810	7990	9400	9370.80	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6990	20230523	37.34	14500	-33.79	20240214	8400	14.29	20240528	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
12	20240530	141121	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	418000	45	150.00	9400	9400	9200	10810	7990	9400	9288.89	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
13	20240530	131123	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	418000	45	150.00	9400	9400	9200	10810	7990	9400	9288.89	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
14	20240530	121120	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	418000	45	150.00	9400	9400	9200	10810	7990	9400	9288.89	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
15	20240530	111121	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	408600	44	146.67	9400	9400	9200	10810	7990	9400	9286.36	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
16	20240530	101125	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	314600	34	113.33	9400	9400	9200	10810	7990	9400	9252.94	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
17	20240530	091122	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	18800	2	6.67	9400	9400	9400	10810	7990	9400	9400.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6990	20230523	34.48	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
18	20240529	161113	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	275840	30	5.22	9190	9400	9000	10560	7820	9190	9194.67	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
19	20240529	151112	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	275840	30	5.22	9190	9400	9000	10560	7820	9190	9194.67	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
20	20240529	141113	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	266440	29	5.04	9190	9400	9000	10560	7820	9190	9187.59	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
21	20240529	131115	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	266440	29	5.04	9190	9400	9000	10560	7820	9190	9187.59	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
22	20240529	121114	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	257040	28	4.87	9190	9400	9000	10560	7820	9190	9180.00	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
23	20240529	111114	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	257040	28	4.87	9190	9400	9000	10560	7820	9190	9180.00	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
24	20240529	101107	57	100.00	KONEX			N	N	N	N		N	9400	210	2	2.29	257040	28	4.87	9190	9400	9000	10560	7820	9190	9180.00	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6600	20230522	42.42	14500	-35.17	20240214	8400	11.90	20240528	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
25	20240529	091109	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	9190	1	0.17	9190	9190	9190	10560	7820	9190	9190.00	0.00	0	0	10530	9860	9130	8460	7730	9495	8095	24	1370	500	5690	10	1	4801581	441	12.00	1.44	12	0.00	766.00	6389.00	14500	20240214	-36.62	6600	20230522	39.24	14500	-36.62	20240214	8400	9.40	20240528	14500	-36.62	20240214	7200	27.64	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
26	20240528	161105	57	100.00	KONEX			N	N	N	N		N	9190	-210	5	-2.23	5055900	575	169.12	9590	9800	8400	10810	7990	9400	8792.87	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	441	12.00	1.44	12	0.01	766.00	6389.00	14500	20240214	-36.62	6590	20230519	39.45	14500	-36.62	20240214	8400	9.40	20240528	14500	-36.62	20240214	7200	27.64	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
27	20240528	151107	57	100.00	KONEX			N	N	N	N		N	9200	-200	5	-2.13	4217870	484	142.35	9590	9800	8400	10810	7990	9400	8714.61	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	442	12.01	1.44	12	0.01	766.00	6389.00	14500	20240214	-36.55	6590	20230519	39.61	14500	-36.55	20240214	8400	9.52	20240528	14500	-36.55	20240214	7200	27.78	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
28	20240528	141110	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	384350	40	11.76	9590	9800	9400	10810	7990	9400	9608.75	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6590	20230519	42.64	14500	-35.17	20240214	8510	10.46	20240419	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
29	20240528	131105	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	280950	29	8.53	9590	9800	9590	10810	7990	9400	9687.93	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6590	20230519	45.68	14500	-33.79	20240214	8510	12.81	20240419	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
30	20240528	121105	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	280950	29	8.53	9590	9800	9590	10810	7990	9400	9687.93	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6590	20230519	45.68	14500	-33.79	20240214	8510	12.81	20240419	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
31	20240528	111050	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	280950	29	8.53	9590	9800	9590	10810	7990	9400	9687.93	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6590	20230519	45.68	14500	-33.79	20240214	8510	12.81	20240419	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
32	20240528	101106	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	223350	23	6.76	9590	9800	9590	10810	7990	9400	9710.87	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6590	20230519	48.71	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	7200	36.11	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
33	20240528	091109	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	57550	6	1.76	9590	9600	9590	10810	7990	9400	9591.67	0.00	0	0	10333	9866	9533	9066	8733	9700	8900	24	1410	500	5820	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6590	20230519	45.68	14500	-33.79	20240214	8510	12.81	20240419	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
34	20240527	161051	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	3208750	340	17000.00	10000	10000	9200	11500	8500	10000	9437.50	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	451	12.27	1.47	12	0.01	766.00	6389.00	14500	20240214	-35.17	6590	20230519	42.64	14500	-35.17	20240214	8510	10.46	20240419	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
35	20240527	151108	57	100.00	KONEX			N	N	N	N		N	9200	-800	5	-8.00	2804550	297	14850.00	10000	10000	9200	11500	8500	10000	9442.93	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	442	12.01	1.44	12	0.01	766.00	6389.00	14500	20240214	-36.55	6590	20230519	39.61	14500	-36.55	20240214	8510	8.11	20240419	14500	-36.55	20240214	7200	27.78	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
36	20240527	141104	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	2205650	232	11600.00	10000	10000	9200	11500	8500	10000	9507.11	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6590	20230519	42.64	14500	-35.17	20240214	8510	10.46	20240419	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
37	20240527	131104	57	100.00	KONEX			N	N	N	N		N	9600	-400	5	-4.00	1797450	189	9450.00	10000	10000	9200	11500	8500	10000	9510.32	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	461	12.53	1.50	12	0.00	766.00	6389.00	14500	20240214	-33.79	6590	20230519	45.68	14500	-33.79	20240214	8510	12.81	20240419	14500	-33.79	20240214	7200	33.33	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
38	20240527	121104	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	1778250	187	9350.00	10000	10000	9200	11500	8500	10000	9509.36	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6590	20230519	42.64	14500	-35.17	20240214	8510	10.46	20240419	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
39	20240527	111103	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	1778250	187	9350.00	10000	10000	9200	11500	8500	10000	9509.36	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	451	12.27	1.47	12	0.00	766.00	6389.00	14500	20240214	-35.17	6590	20230519	42.64	14500	-35.17	20240214	8510	10.46	20240419	14500	-35.17	20240214	7200	30.56	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
40	20240527	101101	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	350000	35	1750.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6590	20230519	51.75	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
41	20240527	091104	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6590	20230519	51.75	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230629	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
42	20240524	161002	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	20000	2	1.98	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
43	20240524	151003	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	20000	2	1.98	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
44	20240524	141009	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	20000	2	1.98	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
45	20240524	131004	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	20000	2	1.98	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
46	20240524	121006	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.99	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
47	20240524	111003	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.99	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
48	20240524	101011	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
49	20240524	091005	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	7200	38.89	20230524	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
50	20240523	161002	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1010000	101	10100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
51	20240523	151005	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1010000	101	10100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
52	20240523	141008	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
53	20240523	131007	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
54	20240523	121003	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
55	20240523	111000	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
56	20240523	101003	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
57	20240523	091008	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6390	20230517	56.49	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6990	43.06	20230523	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
58	20240522	160953	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
59	20240522	151000	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
60	20240522	141001	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
61	20240522	130958	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
62	20240522	121116	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
63	20240522	111003	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
64	20240522	101000	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	0.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
65	20240522	091001	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6200	20230515	61.29	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
66	20240521	160945	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
67	20240521	150956	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
68	20240521	140957	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
69	20240521	130955	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
70	20240521	120953	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
71	20240521	110953	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
72	20240521	100955	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
73	20240521	090951	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6600	51.52	20230522	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
74	20240517	160957	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	19800	2	2.06	9800	10000	9800	11500	8500	10000	9900.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
75	20240517	151000	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	19800	2	2.06	9800	10000	9800	11500	8500	10000	9900.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
76	20240517	140951	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	19800	2	2.06	9800	10000	9800	11500	8500	10000	9900.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
77	20240517	130944	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	19800	2	2.06	9800	10000	9800	11500	8500	10000	9900.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
78	20240517	120944	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	19800	2	2.06	9800	10000	9800	11500	8500	10000	9900.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
79	20240517	110944	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	9800	1	1.03	9800	9800	9800	11500	8500	10000	9800.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230512	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6390	53.36	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
80	20240517	100939	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	9800	1	1.03	9800	9800	9800	11500	8500	10000	9800.00	0.00	0	0	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230512	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6390	53.36	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
81	20240517	090946	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	10600	10300	10100	9800	9600	10450	9950	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
82	20240516	160937	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	969200	97	64.67	9900	10400	9900	11500	8500	10000	9991.75	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
83	20240516	150935	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	969200	97	64.67	9900	10400	9900	11500	8500	10000	9991.75	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
84	20240516	140942	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	969200	97	64.67	9900	10400	9900	11500	8500	10000	9991.75	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
85	20240516	130936	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	969200	97	64.67	9900	10400	9900	11500	8500	10000	9991.75	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
86	20240516	120933	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	129200	13	8.67	9900	10400	9900	11500	8500	10000	9938.46	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	499	13.58	1.63	12	0.00	766.00	6389.00	14500	20240214	-28.28	6000	20230512	73.33	14500	-28.28	20240214	8510	22.21	20240419	14500	-28.28	20240214	6390	62.75	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
87	20240516	110932	57	100.00	KONEX			N	N	N	N		N	10400	400	2	4.00	129200	13	8.67	9900	10400	9900	11500	8500	10000	9938.46	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	499	13.58	1.63	12	0.00	766.00	6389.00	14500	20240214	-28.28	6000	20230512	73.33	14500	-28.28	20240214	8510	22.21	20240419	14500	-28.28	20240214	6390	62.75	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
88	20240516	100936	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
89	20240516	090936	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6390	56.49	20230517	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
90	20240514	160946	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
91	20240514	150949	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
92	20240514	140948	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
93	20240514	130949	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
94	20240514	120945	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
95	20240514	110947	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1500000	150	100.00	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
96	20240514	100944	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
97	20240514	090946	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	10000	10000	10000	10000	10000	10000	10000	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
98	20240513	160943	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1500000	150	100.00	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
99	20240513	150946	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1500000	150	100.00	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
100	20240513	140946	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1500000	150	100.00	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
101	20240513	130940	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	1000000	100	66.67	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230512	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6200	61.29	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
102	20240513	120944	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	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230512	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6200	61.13	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
103	20240513	110943	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	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230512	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6200	61.13	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
104	20240513	100942	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	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230512	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6200	61.13	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
105	20240513	090945	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	10003	9996	9993	9986	9983	9995	9985	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230512	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6200	61.13	20230515	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
106	20240510	160916	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1499500	150	288.46	10000	10000	9990	11500	8500	10000	9996.67	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230503	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
107	20240510	150924	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1499500	150	288.46	10000	10000	9990	11500	8500	10000	9996.67	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230503	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
108	20240510	140927	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1499500	150	288.46	10000	10000	9990	11500	8500	10000	9996.67	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230503	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
109	20240510	130918	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1000000	100	192.31	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
110	20240510	120912	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1000000	100	192.31	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
111	20240510	110918	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1000000	100	192.31	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
112	20240510	100917	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	1000000	100	192.31	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
113	20240510	090919	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	10133	10066	9933	9866	9733	10100	9900	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
114	20240509	160937	57	100.00	KONEX			N	N	N	N		N	10000	550	2	5.82	517600	52	7.62	9800	10000	9800	10860	8040	9450	9953.85	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
115	20240509	150935	57	100.00	KONEX			N	N	N	N		N	10000	550	2	5.82	517600	52	7.62	9800	10000	9800	10860	8040	9450	9953.85	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
116	20240509	140832	57	100.00	KONEX			N	N	N	N		N	10000	550	2	5.82	517600	52	7.62	9800	10000	9800	10860	8040	9450	9953.85	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	6000	20230503	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
117	20240509	130919	57	100.00	KONEX			N	N	N	N		N	9800	350	2	3.70	117600	12	1.76	9800	9800	9800	10860	8040	9450	9800.00	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230503	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
118	20240509	120916	57	100.00	KONEX			N	N	N	N		N	9800	350	2	3.70	9800	1	0.15	9800	9800	9800	10860	8040	9450	9800.00	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230503	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
119	20240509	110904	57	100.00	KONEX			N	N	N	N		N	9800	350	2	3.70	9800	1	0.15	9800	9800	9800	10860	8040	9450	9800.00	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230503	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
120	20240509	100908	57	100.00	KONEX			N	N	N	N		N	9800	350	2	3.70	9800	1	0.15	9800	9800	9800	10860	8040	9450	9800.00	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	471	12.79	1.53	12	0.00	766.00	6389.00	14500	20240214	-32.41	6000	20230503	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
121	20240509	090904	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	0	0	0.00	0	0	0	10860	8040	9450	0.00	0.00	0	0	10210	9830	9620	9240	9030	9725	9135	24	1410	500	5850	10	1	4801581	454	12.34	1.48	12	0.00	766.00	6389.00	14500	20240214	-34.83	6000	20230503	57.50	14500	-34.83	20240214	8510	11.05	20240419	14500	-34.83	20240214	6000	57.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
122	20240508	160857	57	100.00	KONEX			N	N	N	N		N	9450	-540	5	-5.41	6711720	682	725.53	10000	10000	9410	11480	8500	9990	9841.23	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	454	12.34	1.48	12	0.01	766.00	6389.00	14500	20240214	-34.83	6000	20230428	57.50	14500	-34.83	20240214	8510	11.05	20240419	14500	-34.83	20240214	6000	57.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
123	20240508	150903	57	100.00	KONEX			N	N	N	N		N	9980	-10	5	-0.10	5977270	605	643.62	10000	10000	9410	11480	8500	9990	9879.79	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	479	13.03	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.17	6000	20230428	66.33	14500	-31.17	20240214	8510	17.27	20240419	14500	-31.17	20240214	6000	66.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
124	20240508	140857	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	5908690	598	636.17	10000	10000	9410	11480	8500	9990	9880.75	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	471	12.79	1.53	12	0.01	766.00	6389.00	14500	20240214	-32.41	6000	20230428	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
125	20240508	130855	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	5869490	594	631.91	10000	10000	9410	11480	8500	9990	9881.30	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	471	12.79	1.53	12	0.01	766.00	6389.00	14500	20240214	-32.41	6000	20230428	63.33	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
126	20240508	120853	57	100.00	KONEX			N	N	N	N		N	9410	-580	5	-5.81	5850240	592	629.79	10000	10000	9410	11480	8500	9990	9882.16	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	452	12.28	1.47	12	0.01	766.00	6389.00	14500	20240214	-35.10	6000	20230428	56.83	14500	-35.10	20240214	8510	10.58	20240419	14500	-35.10	20240214	6000	56.83	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
127	20240508	110934	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	4500000	450	478.72	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.01	766.00	6389.00	14500	20240214	-31.03	6000	20230428	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
128	20240508	100904	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	4450000	445	473.40	10000	10000	10000	11480	8500	9990	10000.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.01	766.00	6389.00	14500	20240214	-31.03	6000	20230428	66.67	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
129	20240508	090908	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	9990	9990	9990	9990	9990	9990	9990	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	6000	20230428	66.50	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230512	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
130	20240503	160923	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
131	20240503	150923	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
132	20240503	140925	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
133	20240503	130925	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
134	20240503	120922	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
135	20240503	110922	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	4225770	423	31.92	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.01	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
136	20240503	100918	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	1828170	183	13.81	9990	9990	9990	11500	8500	10000	9990.00	0.00	0	0	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	5930	20230426	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
137	20240503	090914	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	10333	10166	9833	9666	9333	10250	9750	24	1500	500	6200	10	1	4801581	480	13.05	1.57	12	0.00	766.00	6389.00	14500	20240214	-31.03	5930	20230426	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
138	20240502	160909	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	12937600	1325	176.20	9990	10000	9500	11480	8500	9990	9764.23	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.03	766.00	6389.00	14500	20240214	-31.03	5930	20230425	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
139	20240502	150915	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	11937600	1225	162.90	9990	10000	9500	11480	8500	9990	9744.98	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.03	766.00	6389.00	14500	20240214	-31.03	5930	20230425	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
140	20240502	140910	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	11927600	1224	162.77	9990	10000	9500	11480	8500	9990	9744.77	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	471	12.79	1.53	12	0.03	766.00	6389.00	14500	20240214	-32.41	5930	20230425	65.26	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
141	20240502	130906	57	100.00	KONEX			N	N	N	N		N	9800	-190	5	-1.90	11927600	1224	162.77	9990	10000	9500	11480	8500	9990	9744.77	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	471	12.79	1.53	12	0.03	766.00	6389.00	14500	20240214	-32.41	5930	20230425	65.26	14500	-32.41	20240214	8510	15.16	20240419	14500	-32.41	20240214	6000	63.33	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
142	20240502	120905	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	5588000	559	74.34	9990	10000	9990	11480	8500	9990	9996.42	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.01	766.00	6389.00	14500	20240214	-31.03	5930	20230425	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
143	20240502	110903	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	5518000	552	73.40	9990	10000	9990	11480	8500	9990	9996.38	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.01	766.00	6389.00	14500	20240214	-31.03	5930	20230425	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
144	20240502	100902	57	100.00	KONEX			N	N	N	N		N	10000	10	2	0.10	3428000	343	45.61	9990	10000	9990	11480	8500	9990	9994.17	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.05	1.57	12	0.01	766.00	6389.00	14500	20240214	-31.03	5930	20230425	68.63	14500	-31.03	20240214	8510	17.51	20240419	14500	-31.03	20240214	6000	66.67	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N
145	20240502	090901	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1998000	200	26.60	9990	9990	9990	11480	8500	9990	9990.00	0.00	0	0	10330	10160	9830	9660	9330	10245	9745	24	1490	500	6190	10	1	4801581	480	13.04	1.56	12	0.00	766.00	6389.00	14500	20240214	-31.10	5930	20230425	68.47	14500	-31.10	20240214	8510	17.39	20240419	14500	-31.10	20240214	6000	66.50	20230503	0.00	N	278990	500	24 억		0	N	N	0	N	00	N