KissMeData/107640/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	160818	57	100.00	KONEX			N	N	N	N		N	42800	850	2	2.03	178806150	4150	88.98	42950	43500	41950	48200	35700	41950	43085.82	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3047	-18.53	22.63	12	0.06	-2310.00	1891.00	46800	20240529	-8.55	10000	20230526	328.00	46800	-8.55	20240529	17010	151.62	20240104	46800	-8.55	20240529	10040	326.29	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20240531	150816	57	100.00	KONEX			N	N	N	N		N	43150	1200	2	2.86	177730200	4125	88.44	42950	43500	41950	48200	35700	41950	43086.11	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3071	-18.68	22.82	12	0.06	-2310.00	1891.00	46800	20240529	-7.80	10000	20230526	331.50	46800	-7.80	20240529	17010	153.67	20240104	46800	-7.80	20240529	10040	329.78	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20240531	140816	57	100.00	KONEX			N	N	N	N		N	43150	1200	2	2.86	171003150	3968	85.08	42950	43500	41950	48200	35700	41950	43095.55	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3071	-18.68	22.82	12	0.06	-2310.00	1891.00	46800	20240529	-7.80	10000	20230526	331.50	46800	-7.80	20240529	17010	153.67	20240104	46800	-7.80	20240529	10040	329.78	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20240531	130820	57	100.00	KONEX			N	N	N	N		N	43150	1200	2	2.86	158876750	3687	79.05	42950	43500	41950	48200	35700	41950	43091.06	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3071	-18.68	22.82	12	0.05	-2310.00	1891.00	46800	20240529	-7.80	10000	20230526	331.50	46800	-7.80	20240529	17010	153.67	20240104	46800	-7.80	20240529	10040	329.78	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20240531	120824	57	100.00	KONEX			N	N	N	N		N	43300	1350	2	3.22	158315700	3674	78.77	42950	43500	41950	48200	35700	41950	43090.83	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3082	-18.74	22.90	12	0.05	-2310.00	1891.00	46800	20240529	-7.48	10000	20230526	333.00	46800	-7.48	20240529	17010	154.56	20240104	46800	-7.48	20240529	10040	331.27	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20240531	110820	57	100.00	KONEX			N	N	N	N		N	43300	1350	2	3.22	149520800	3471	74.42	42950	43500	41950	48200	35700	41950	43077.15	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3082	-18.74	22.90	12	0.05	-2310.00	1891.00	46800	20240529	-7.48	10000	20230526	333.00	46800	-7.48	20240529	17010	154.56	20240104	46800	-7.48	20240529	10040	331.27	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20240531	100820	57	100.00	KONEX			N	N	N	N		N	43400	1450	2	3.46	73362900	1710	36.66	42950	43500	41950	48200	35700	41950	42902.28	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3089	-18.79	22.95	12	0.02	-2310.00	1891.00	46800	20240529	-7.26	10000	20230526	334.00	46800	-7.26	20240529	17010	155.14	20240104	46800	-7.26	20240529	10040	332.27	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20240531	090818	57	100.00	KONEX			N	N	N	N		N	43000	1050	2	2.50	13929600	329	7.05	42950	43000	41950	48200	35700	41950	42339.21	0.00	0	0	44650	43300	41650	40300	38650	42475	39475	36	6250	500	26840	50	1	7118113	3061	-18.61	22.74	12	0.00	-2310.00	1891.00	46800	20240529	-8.12	10000	20230526	330.00	46800	-8.12	20240529	17010	152.79	20240104	46800	-8.12	20240529	10040	328.29	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20240530	160815	57	100.00	KONEX			N	N	N	N		N	41950	950	2	2.32	192493100	4664	301.68	42000	43000	40000	47150	34850	41000	41272.11	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2986	-18.16	22.18	12	0.07	-2310.00	1891.00	46800	20240529	-10.36	8710	20230523	381.63	46800	-10.36	20240529	17010	146.62	20240104	46800	-10.36	20240529	10040	317.83	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20240530	150816	57	100.00	KONEX			N	N	N	N		N	41950	950	2	2.32	191534250	4641	300.19	42000	43000	40000	47150	34850	41000	41270.04	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2986	-18.16	22.18	12	0.07	-2310.00	1891.00	46800	20240529	-10.36	8710	20230523	381.63	46800	-10.36	20240529	17010	146.62	20240104	46800	-10.36	20240529	10040	317.83	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20240530	140815	57	100.00	KONEX			N	N	N	N		N	41950	950	2	2.32	188030250	4557	294.76	42000	43000	40000	47150	34850	41000	41261.85	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2986	-18.16	22.18	12	0.06	-2310.00	1891.00	46800	20240529	-10.36	8710	20230523	381.63	46800	-10.36	20240529	17010	146.62	20240104	46800	-10.36	20240529	10040	317.83	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20240530	130816	57	100.00	KONEX			N	N	N	N		N	43000	2000	2	4.88	182126350	4415	285.58	42000	43000	40000	47150	34850	41000	41251.72	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	3061	-18.61	22.74	12	0.06	-2310.00	1891.00	46800	20240529	-8.12	8710	20230523	393.69	46800	-8.12	20240529	17010	152.79	20240104	46800	-8.12	20240529	10040	328.29	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20240530	120814	57	100.00	KONEX			N	N	N	N		N	40800	-200	5	-0.49	48482000	1207	78.07	42000	42000	40000	47150	34850	41000	40167.36	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2904	-17.66	21.58	12	0.02	-2310.00	1891.00	46800	20240529	-12.82	8710	20230523	368.43	46800	-12.82	20240529	17010	139.86	20240104	46800	-12.82	20240529	10040	306.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20240530	110815	57	100.00	KONEX			N	N	N	N		N	40550	-450	5	-1.10	40973650	1020	65.98	42000	42000	40000	47150	34850	41000	40170.25	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2886	-17.55	21.44	12	0.01	-2310.00	1891.00	46800	20240529	-13.35	8710	20230523	365.56	46800	-13.35	20240529	17010	138.39	20240104	46800	-13.35	20240529	10040	303.88	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20240530	100816	57	100.00	KONEX			N	N	N	N		N	40800	-200	5	-0.49	15818800	392	25.36	42000	42000	40150	47150	34850	41000	40354.08	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2904	-17.66	21.58	12	0.01	-2310.00	1891.00	46800	20240529	-12.82	8710	20230523	368.43	46800	-12.82	20240529	17010	139.86	20240104	46800	-12.82	20240529	10040	306.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20240530	090815	57	100.00	KONEX			N	N	N	N		N	41000	0	3	0.00	1849850	45	2.91	42000	42000	41000	47150	34850	41000	41107.78	0.00	0	0	49433	45216	42583	38366	35733	43900	37050	36	6150	500	26240	50	1	7118113	2918	-17.75	21.68	12	0.00	-2310.00	1891.00	46800	20240529	-12.39	8710	20230523	370.72	46800	-12.39	20240529	17010	141.03	20240104	46800	-12.39	20240529	10040	308.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20240529	160808	57	100.00	KONEX	신고가		N	N	N	N		N	41000	300	2	0.74	62749200	1546	37.86	46800	46800	39950	46800	34600	40700	40588.10	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2918	-17.75	21.68	12	0.02	-2310.00	1891.00	46800	20240529	-12.39	8710	20230523	370.72	46800	-12.39	20240529	17010	141.03	20240104	46800	-12.39	20240529	10040	308.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20240529	150807	57	100.00	KONEX	신고가		N	N	N	N		N	41000	300	2	0.74	58609700	1445	35.38	46800	46800	39950	46800	34600	40700	40560.35	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2918	-17.75	21.68	12	0.02	-2310.00	1891.00	46800	20240529	-12.39	8710	20230523	370.72	46800	-12.39	20240529	17010	141.03	20240104	46800	-12.39	20240529	10040	308.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20240529	140808	57	100.00	KONEX	신고가		N	N	N	N		N	40800	100	2	0.25	36511750	898	21.99	46800	46800	39950	46800	34600	40700	40658.96	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2904	-17.66	21.58	12	0.01	-2310.00	1891.00	46800	20240529	-12.82	8710	20230523	368.43	46800	-12.82	20240529	17010	139.86	20240104	46800	-12.82	20240529	10040	306.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20240529	130811	57	100.00	KONEX	신고가		N	N	N	N		N	40550	-150	5	-0.37	25765350	633	15.50	46800	46800	39950	46800	34600	40700	40703.55	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2886	-17.55	21.44	12	0.01	-2310.00	1891.00	46800	20240529	-13.35	8710	20230523	365.56	46800	-13.35	20240529	17010	138.39	20240104	46800	-13.35	20240529	10040	303.88	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20240529	120813	57	100.00	KONEX	신고가		N	N	N	N		N	40550	-150	5	-0.37	25643700	630	15.43	46800	46800	39950	46800	34600	40700	40704.29	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2886	-17.55	21.44	12	0.01	-2310.00	1891.00	46800	20240529	-13.35	8710	20230523	365.56	46800	-13.35	20240529	17010	138.39	20240104	46800	-13.35	20240529	10040	303.88	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20240529	110811	57	100.00	KONEX	신고가		N	N	N	N		N	41000	300	2	0.74	18439850	451	11.04	46800	46800	39950	46800	34600	40700	40886.59	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2918	-17.75	21.68	12	0.01	-2310.00	1891.00	46800	20240529	-12.39	8710	20230523	370.72	46800	-12.39	20240529	17010	141.03	20240104	46800	-12.39	20240529	10040	308.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20240529	100809	57	100.00	KONEX	신고가		N	N	N	N		N	41300	600	2	1.47	11955300	290	7.10	46800	46800	39950	46800	34600	40700	41225.17	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2940	-17.88	21.84	12	0.00	-2310.00	1891.00	46800	20240529	-11.75	8710	20230523	374.17	46800	-11.75	20240529	17010	142.80	20240104	46800	-11.75	20240529	10040	311.35	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20240529	090805	57	100.00	KONEX	신고가		N	N	N	N		N	40750	50	2	0.12	5297000	128	3.13	46800	46800	39950	46800	34600	40700	41382.81	0.00	0	0	42933	41816	40883	39766	38833	41350	39300	36	6100	500	26040	50	1	7118113	2901	-17.64	21.55	12	0.00	-2310.00	1891.00	46800	20240529	-12.93	8710	20230523	367.85	46800	-12.93	20240529	17010	139.56	20240104	46800	-12.93	20240529	10040	305.88	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20240528	160803	57	100.00	KONEX			N	N	N	N		N	40700	250	2	0.62	164956750	4084	77.22	42000	42000	39950	46500	34400	40450	40390.98	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2897	-17.62	21.52	12	0.06	-2310.00	1891.00	45300	20240527	-10.15	8710	20230523	367.28	45300	-10.15	20240527	17010	139.27	20240104	45300	-10.15	20240527	10040	305.38	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20240528	150806	57	100.00	KONEX			N	N	N	N		N	40500	50	2	0.12	155889450	3861	73.00	42000	42000	39950	46500	34400	40450	40375.41	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2883	-17.53	21.42	12	0.05	-2310.00	1891.00	45300	20240527	-10.60	8710	20230523	364.98	45300	-10.60	20240527	17010	138.10	20240104	45300	-10.60	20240527	10040	303.39	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20240528	140807	57	100.00	KONEX			N	N	N	N		N	40500	50	2	0.12	149867550	3712	70.18	42000	42000	39950	46500	34400	40450	40373.80	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2883	-17.53	21.42	12	0.05	-2310.00	1891.00	45300	20240527	-10.60	8710	20230523	364.98	45300	-10.60	20240527	17010	138.10	20240104	45300	-10.60	20240527	10040	303.39	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20240528	130804	57	100.00	KONEX			N	N	N	N		N	40450	0	3	0.00	119326700	2951	55.80	42000	42000	39950	46500	34400	40450	40436.02	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2879	-17.51	21.39	12	0.04	-2310.00	1891.00	45300	20240527	-10.71	8710	20230523	364.41	45300	-10.71	20240527	17010	137.80	20240104	45300	-10.71	20240527	10040	302.89	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20240528	120804	57	100.00	KONEX			N	N	N	N		N	40450	0	3	0.00	111256250	2750	51.99	42000	42000	39950	46500	34400	40450	40456.82	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2879	-17.51	21.39	12	0.04	-2310.00	1891.00	45300	20240527	-10.71	8710	20230523	364.41	45300	-10.71	20240527	17010	137.80	20240104	45300	-10.71	20240527	10040	302.89	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20240528	110748	57	100.00	KONEX			N	N	N	N		N	40950	500	2	1.24	50171400	1229	23.24	42000	42000	39950	46500	34400	40450	40822.95	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2915	-17.73	21.66	12	0.02	-2310.00	1891.00	45300	20240527	-9.60	8710	20230523	370.15	45300	-9.60	20240527	17010	140.74	20240104	45300	-9.60	20240527	10040	307.87	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20240528	100805	57	100.00	KONEX			N	N	N	N		N	39950	-500	5	-1.24	11477450	286	5.41	42000	42000	39950	46500	34400	40450	40130.94	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2844	-17.29	21.13	12	0.00	-2310.00	1891.00	45300	20240527	-11.81	8710	20230523	358.67	45300	-11.81	20240527	17010	134.86	20240104	45300	-11.81	20240527	10040	297.91	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20240528	090806	57	100.00	KONEX			N	N	N	N		N	42000	1550	2	3.83	417450	10	0.19	42000	42000	41100	46500	34400	40450	41745.00	0.00	0	0	47883	44166	41583	37866	35283	42875	36575	36	6050	500	25880	50	1	7118113	2990	-18.18	22.21	12	0.00	-2310.00	1891.00	45300	20240527	-7.28	8710	20230523	382.20	45300	-7.28	20240527	17010	146.91	20240104	45300	-7.28	20240527	10040	318.33	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20240527	160754	57	100.00	KONEX	신고가		N	N	N	N		N	40450	-1700	5	-4.03	215783300	5289	85.51	43000	45300	39000	48450	35850	42150	40798.51	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2879	-17.51	21.39	12	0.07	-2310.00	1891.00	45300	20240527	-10.71	8710	20230523	364.41	45300	-10.71	20240527	17010	137.80	20240104	45300	-10.71	20240527	10040	302.89	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20240527	150806	57	100.00	KONEX	신고가		N	N	N	N		N	40450	-1700	5	-4.03	205832600	5043	81.54	43000	45300	39000	48450	35850	42150	40815.51	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2879	-17.51	21.39	12	0.07	-2310.00	1891.00	45300	20240527	-10.71	8710	20230523	364.41	45300	-10.71	20240527	17010	137.80	20240104	45300	-10.71	20240527	10040	302.89	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20240527	140803	57	100.00	KONEX	신고가		N	N	N	N		N	40600	-1550	5	-3.68	193941800	4747	76.75	43000	45300	39000	48450	35850	42150	40855.66	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2890	-17.58	21.47	12	0.07	-2310.00	1891.00	45300	20240527	-10.38	8710	20230523	366.13	45300	-10.38	20240527	17010	138.68	20240104	45300	-10.38	20240527	10040	304.38	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20240527	130802	57	100.00	KONEX	신고가		N	N	N	N		N	41000	-1150	5	-2.73	172075250	4200	67.91	43000	45300	39000	48450	35850	42150	40970.30	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2918	-17.75	21.68	12	0.06	-2310.00	1891.00	45300	20240527	-9.49	8710	20230523	370.72	45300	-9.49	20240527	17010	141.03	20240104	45300	-9.49	20240527	10040	308.37	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20240527	120803	57	100.00	KONEX	신고가		N	N	N	N		N	40050	-2100	5	-4.98	154223350	3754	60.70	43000	45300	39000	48450	35850	42150	41082.41	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2851	-17.34	21.18	12	0.05	-2310.00	1891.00	45300	20240527	-11.59	8710	20230523	359.82	45300	-11.59	20240527	17010	135.45	20240104	45300	-11.59	20240527	10040	298.90	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20240527	110803	57	100.00	KONEX	신고가		N	N	N	N		N	40000	-2150	5	-5.10	123096450	2970	48.02	43000	45300	39800	48450	35850	42150	41446.62	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	2847	-17.32	21.15	12	0.04	-2310.00	1891.00	45300	20240527	-11.70	8710	20230523	359.24	45300	-11.70	20240527	17010	135.16	20240104	45300	-11.70	20240527	10040	298.41	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20240527	100801	57	100.00	KONEX	신고가		N	N	N	N		N	42500	350	2	0.83	48344350	1124	18.17	43000	45300	40150	48450	35850	42150	43010.99	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	3025	-18.40	22.47	12	0.02	-2310.00	1891.00	45300	20240527	-6.18	8710	20230523	387.94	45300	-6.18	20240527	17010	149.85	20240104	45300	-6.18	20240527	10040	323.31	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20240527	090802	57	100.00	KONEX	신고가		N	N	N	N		N	44950	2800	2	6.64	24027250	535	8.65	43000	45300	40150	48450	35850	42150	44910.75	0.00	0	0	45183	43666	41983	40466	38783	44425	41225	36	6300	500	26970	50	1	7118113	3200	-19.46	23.77	12	0.01	-2310.00	1891.00	45300	20240527	-0.77	8710	20230523	416.07	45300	-0.77	20240527	17010	164.26	20240104	45300	-0.77	20240527	10040	347.71	20230601	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20240524	160721	57	100.00	KONEX	신고가		N	N	N	N		N	42150	2450	2	6.17	263387350	6185	92.09	41050	43500	40300	45650	33750	39700	42584.86	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3000	-18.25	22.29	12	0.09	-2310.00	1891.00	43500	20240524	-3.10	8710	20230523	383.93	43500	-3.10	20240524	17010	147.80	20240104	43500	-3.10	20240524	10000	321.50	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20240524	150721	57	100.00	KONEX	신고가		N	N	N	N		N	42400	2700	2	6.80	262466050	6163	91.77	41050	43500	40300	45650	33750	39700	42587.38	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3018	-18.35	22.42	12	0.09	-2310.00	1891.00	43500	20240524	-2.53	8710	20230523	386.80	43500	-2.53	20240524	17010	149.27	20240104	43500	-2.53	20240524	10000	324.00	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20240524	140725	57	100.00	KONEX	신고가		N	N	N	N		N	42450	2750	2	6.93	262340650	6160	91.72	41050	43500	40300	45650	33750	39700	42587.77	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3022	-18.38	22.45	12	0.09	-2310.00	1891.00	43500	20240524	-2.41	8710	20230523	387.37	43500	-2.41	20240524	17010	149.56	20240104	43500	-2.41	20240524	10000	324.50	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20240524	130721	57	100.00	KONEX	신고가		N	N	N	N		N	42500	2800	2	7.05	260934100	6126	91.22	41050	43500	40300	45650	33750	39700	42594.53	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3025	-18.40	22.47	12	0.09	-2310.00	1891.00	43500	20240524	-2.30	8710	20230523	387.94	43500	-2.30	20240524	17010	149.85	20240104	43500	-2.30	20240524	10000	325.00	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20240524	120723	57	100.00	KONEX	신고가		N	N	N	N		N	42550	2850	2	7.18	258813900	6076	90.47	41050	43500	40300	45650	33750	39700	42596.10	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3029	-18.42	22.50	12	0.09	-2310.00	1891.00	43500	20240524	-2.18	8710	20230523	388.52	43500	-2.18	20240524	17010	150.15	20240104	43500	-2.18	20240524	10000	325.50	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20240524	110720	57	100.00	KONEX	신고가		N	N	N	N		N	43000	3300	2	8.31	225332850	5271	78.48	41050	43500	40300	45650	33750	39700	42749.54	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3061	-18.61	22.74	12	0.07	-2310.00	1891.00	43500	20240524	-1.15	8710	20230523	393.69	43500	-1.15	20240524	17010	152.79	20240104	43500	-1.15	20240524	10000	330.00	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20240524	100726	57	100.00	KONEX	신고가		N	N	N	N		N	42600	2900	2	7.30	43819750	1044	15.54	41050	43500	40300	45650	33750	39700	41972.94	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3032	-18.44	22.53	12	0.01	-2310.00	1891.00	43500	20240524	-2.07	8710	20230523	389.09	43500	-2.07	20240524	17010	150.44	20240104	43500	-2.07	20240524	10000	326.00	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20240524	090721	57	100.00	KONEX	신고가		N	N	N	N		N	43400	3700	2	9.32	250800	6	0.09	41050	43400	40900	45650	33750	39700	41800.00	0.00	0	0	42600	41150	38550	37100	34500	41875	37825	36	5950	500	25400	50	1	7118113	3089	-18.79	22.95	12	0.00	-2310.00	1891.00	43400	20240524	0.00	8710	20230523	398.28	43400	0.00	20240524	17010	155.14	20240104	43400	0.00	20240524	10000	334.00	20230526	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20240523	160719	57	100.00	KONEX	신고가		N	N	N	N		N	39700	4750	2	13.59	254786000	6716	742.10	36000	40000	35950	40150	29750	34950	37937.16	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2826	-17.19	20.99	12	0.09	-2310.00	1891.00	40000	20240523	-0.75	8710	20230523	355.80	40000	-0.75	20240523	17010	133.39	20240104	40000	-0.75	20240523	8710	355.80	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20240523	150723	57	100.00	KONEX	신고가		N	N	N	N		N	38950	4000	2	11.44	249236300	6575	726.52	36000	40000	35950	40150	29750	34950	37906.66	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2773	-16.86	20.60	12	0.09	-2310.00	1891.00	40000	20240523	-2.62	8710	20230523	347.19	40000	-2.62	20240523	17010	128.98	20240104	40000	-2.62	20240523	8710	347.19	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20240523	140725	57	100.00	KONEX	신고가		N	N	N	N		N	39000	4050	2	11.59	219987600	5820	643.09	36000	40000	35950	40150	29750	34950	37798.56	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2776	-16.88	20.62	12	0.08	-2310.00	1891.00	40000	20240523	-2.50	8710	20230523	347.76	40000	-2.50	20240523	17010	129.28	20240104	40000	-2.50	20240523	8710	347.76	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20240523	130723	57	100.00	KONEX	신고가		N	N	N	N		N	37500	2550	2	7.30	189397900	4999	552.38	36000	40000	35950	40150	29750	34950	37887.16	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2669	-16.23	19.83	12	0.07	-2310.00	1891.00	40000	20240523	-6.25	8710	20230523	330.54	40000	-6.25	20240523	17010	120.46	20240104	40000	-6.25	20240523	8710	330.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20240523	120719	57	100.00	KONEX	신고가		N	N	N	N		N	37300	2350	2	6.72	162484250	4273	472.15	36000	40000	35950	40150	29750	34950	38025.80	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2655	-16.15	19.73	12	0.06	-2310.00	1891.00	40000	20240523	-6.75	8710	20230523	328.24	40000	-6.75	20240523	17010	119.28	20240104	40000	-6.75	20240523	8710	328.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20240523	110719	57	100.00	KONEX	신고가		N	N	N	N		N	37950	3000	2	8.58	153288100	4019	444.09	36000	40000	35950	40150	29750	34950	38140.86	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2701	-16.43	20.07	12	0.06	-2310.00	1891.00	40000	20240523	-5.12	8710	20230523	335.71	40000	-5.12	20240523	17010	123.10	20240104	40000	-5.12	20240523	8710	335.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20240523	100721	57	100.00	KONEX	신고가		N	N	N	N		N	39950	5000	2	14.31	88523650	2229	246.30	36000	40000	35950	40150	29750	34950	39714.51	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2844	-17.29	21.13	12	0.03	-2310.00	1891.00	40000	20240523	-0.12	8710	20230523	358.67	40000	-0.12	20240523	17010	134.86	20240104	40000	-0.12	20240523	8710	358.67	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20240523	090723	57	100.00	KONEX	신고가		N	N	N	N		N	39950	5000	2	14.31	12062200	306	33.81	36000	40000	36000	40150	29750	34950	39418.95	0.00	0	0	35650	35300	34650	34300	33650	35475	34475	36	5200	500	22360	50	1	7118113	2844	-17.29	21.13	12	0.00	-2310.00	1891.00	40000	20240523	-0.12	8710	20230523	358.67	40000	-0.12	20240523	17010	134.86	20240104	40000	-0.12	20240523	8710	358.67	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20240522	160713	57	100.00	KONEX			N	N	N	N		N	34950	450	2	1.30	31413500	905	32.45	34900	35000	34000	39650	29350	34500	34711.05	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2488	-15.13	18.48	12	0.01	-2310.00	1891.00	39000	20240412	-10.38	8710	20230523	301.26	39000	-10.38	20240412	17010	105.47	20240104	39000	-10.38	20240412	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20240522	150719	57	100.00	KONEX			N	N	N	N		N	34950	450	2	1.30	30540900	880	31.55	34900	35000	34000	39650	29350	34500	34705.57	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2488	-15.13	18.48	12	0.01	-2310.00	1891.00	39000	20240412	-10.38	8710	20230523	301.26	39000	-10.38	20240412	17010	105.47	20240104	39000	-10.38	20240412	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20240522	140719	57	100.00	KONEX			N	N	N	N		N	34950	450	2	1.30	29952350	863	30.94	34900	35000	34000	39650	29350	34500	34707.24	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2488	-15.13	18.48	12	0.01	-2310.00	1891.00	39000	20240412	-10.38	8710	20230523	301.26	39000	-10.38	20240412	17010	105.47	20240104	39000	-10.38	20240412	8710	301.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20240522	130716	57	100.00	KONEX			N	N	N	N		N	35000	500	2	1.45	23275900	667	23.92	34900	35000	34000	39650	29350	34500	34896.40	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2491	-15.15	18.51	12	0.01	-2310.00	1891.00	39000	20240412	-10.26	8710	20230523	301.84	39000	-10.26	20240412	17010	105.76	20240104	39000	-10.26	20240412	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20240522	120805	57	100.00	KONEX			N	N	N	N		N	35000	500	2	1.45	23275900	667	23.92	34900	35000	34000	39650	29350	34500	34896.40	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2491	-15.15	18.51	12	0.01	-2310.00	1891.00	39000	20240412	-10.26	8710	20230523	301.84	39000	-10.26	20240412	17010	105.76	20240104	39000	-10.26	20240412	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20240522	110720	57	100.00	KONEX			N	N	N	N		N	35000	500	2	1.45	19706400	565	20.26	34900	35000	34000	39650	29350	34500	34878.58	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2491	-15.15	18.51	12	0.01	-2310.00	1891.00	39000	20240412	-10.26	8710	20230523	301.84	39000	-10.26	20240412	17010	105.76	20240104	39000	-10.26	20240412	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20240522	100718	57	100.00	KONEX			N	N	N	N		N	34850	350	2	1.01	174600	5	0.18	34900	35000	34850	39650	29350	34500	34920.00	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2481	-15.09	18.43	12	0.00	-2310.00	1891.00	39000	20240412	-10.64	8710	20230523	300.11	39000	-10.64	20240412	17010	104.88	20240104	39000	-10.64	20240412	8710	300.11	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20240522	090719	57	100.00	KONEX			N	N	N	N		N	35000	500	2	1.45	139750	4	0.14	34900	35000	34900	39650	29350	34500	34937.50	0.00	0	0	35500	35000	34000	33500	32500	35250	33750	36	5150	500	22080	50	1	7118113	2491	-15.15	18.51	12	0.00	-2310.00	1891.00	39000	20240412	-10.26	8710	20230523	301.84	39000	-10.26	20240412	17010	105.76	20240104	39000	-10.26	20240412	8710	301.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20240521	160710	57	100.00	KONEX			N	N	N	N		N	34500	1500	2	4.55	93588700	2789	532.25	33700	34500	33000	37950	28050	33000	33556.36	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2456	-14.94	18.24	12	0.04	-2310.00	1891.00	39000	20240412	-11.54	8710	20230523	296.10	39000	-11.54	20240412	17010	102.82	20240104	39000	-11.54	20240412	8710	296.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20240521	150716	57	100.00	KONEX			N	N	N	N		N	34500	1500	2	4.55	93588700	2789	532.25	33700	34500	33000	37950	28050	33000	33556.36	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2456	-14.94	18.24	12	0.04	-2310.00	1891.00	39000	20240412	-11.54	8710	20230523	296.10	39000	-11.54	20240412	17010	102.82	20240104	39000	-11.54	20240412	8710	296.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20240521	140714	57	100.00	KONEX			N	N	N	N		N	33950	950	2	2.88	76593300	2289	436.83	33700	34000	33000	37950	28050	33000	33461.47	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2417	-14.70	17.95	12	0.03	-2310.00	1891.00	39000	20240412	-12.95	8710	20230523	289.78	39000	-12.95	20240412	17010	99.59	20240104	39000	-12.95	20240412	8710	289.78	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20240521	130715	57	100.00	KONEX			N	N	N	N		N	33750	750	2	2.27	75608750	2260	431.30	33700	34000	33000	37950	28050	33000	33455.20	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2402	-14.61	17.85	12	0.03	-2310.00	1891.00	39000	20240412	-13.46	8710	20230523	287.49	39000	-13.46	20240412	17010	98.41	20240104	39000	-13.46	20240412	8710	287.49	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20240521	120715	57	100.00	KONEX			N	N	N	N		N	34000	1000	2	3.03	75473550	2256	430.53	33700	34000	33000	37950	28050	33000	33454.59	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2420	-14.72	17.98	12	0.03	-2310.00	1891.00	39000	20240412	-12.82	8710	20230523	290.36	39000	-12.82	20240412	17010	99.88	20240104	39000	-12.82	20240412	8710	290.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20240521	110715	57	100.00	KONEX			N	N	N	N		N	34000	1000	2	3.03	75473550	2256	430.53	33700	34000	33000	37950	28050	33000	33454.59	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2420	-14.72	17.98	12	0.03	-2310.00	1891.00	39000	20240412	-12.82	8710	20230523	290.36	39000	-12.82	20240412	17010	99.88	20240104	39000	-12.82	20240412	8710	290.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20240521	100715	57	100.00	KONEX			N	N	N	N		N	34000	1000	2	3.03	61571650	1847	352.48	33700	34000	33000	37950	28050	33000	33336.03	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2420	-14.72	17.98	12	0.03	-2310.00	1891.00	39000	20240412	-12.82	8710	20230523	290.36	39000	-12.82	20240412	17010	99.88	20240104	39000	-12.82	20240412	8710	290.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20240521	090711	57	100.00	KONEX			N	N	N	N		N	33750	750	2	2.27	40446800	1222	233.21	33700	33750	33000	37950	28050	33000	33098.85	0.00	0	0	34800	33900	32950	32050	31100	34350	32500	36	4950	500	21120	50	1	7118113	2402	-14.61	17.85	12	0.02	-2310.00	1891.00	39000	20240412	-13.46	8710	20230523	287.49	39000	-13.46	20240412	17010	98.41	20240104	39000	-13.46	20240412	8710	287.49	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20240517	160715	57	100.00	KONEX			N	N	N	N		N	32800	800	2	2.50	15527250	493	35.19	30150	32800	30150	36800	27200	32000	31495.44	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2335	-14.20	17.35	12	0.01	-2310.00	1891.00	39000	20240412	-15.90	8710	20230523	276.58	39000	-15.90	20240412	17010	92.83	20240104	39000	-15.90	20240412	8710	276.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20240517	150718	57	100.00	KONEX			N	N	N	N		N	32800	800	2	2.50	15266350	485	34.62	30150	32800	30150	36800	27200	32000	31477.01	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2335	-14.20	17.35	12	0.01	-2310.00	1891.00	39000	20240412	-15.90	8710	20230523	276.58	39000	-15.90	20240412	17010	92.83	20240104	39000	-15.90	20240412	8710	276.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20240517	140712	57	100.00	KONEX			N	N	N	N		N	32800	800	2	2.50	15038300	478	34.12	30150	32800	30150	36800	27200	32000	31460.88	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2335	-14.20	17.35	12	0.01	-2310.00	1891.00	39000	20240412	-15.90	8710	20230523	276.58	39000	-15.90	20240412	17010	92.83	20240104	39000	-15.90	20240412	8710	276.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20240517	130707	57	100.00	KONEX			N	N	N	N		N	32800	800	2	2.50	14685500	467	33.33	30150	32800	30150	36800	27200	32000	31446.47	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2335	-14.20	17.35	12	0.01	-2310.00	1891.00	39000	20240412	-15.90	8710	20230523	276.58	39000	-15.90	20240412	17010	92.83	20240104	39000	-15.90	20240412	8710	276.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20240517	120707	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	10006550	320	22.84	30150	32000	30150	36800	27200	32000	31270.47	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20240517	110707	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	7126550	230	16.42	30150	32000	30150	36800	27200	32000	30985.00	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20240517	100703	57	100.00	KONEX			N	N	N	N		N	31950	-50	5	-0.16	4794150	157	11.21	30150	31950	30150	36800	27200	32000	30535.99	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2274	-13.83	16.90	12	0.00	-2310.00	1891.00	39000	20240412	-18.08	8710	20230523	266.82	39000	-18.08	20240412	17010	87.83	20240104	39000	-18.08	20240412	8710	266.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20240517	090708	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	0	0	0.00	0	0	0	36800	27200	32000	0.00	0.00	0	0	32666	32332	31666	31332	30666	32500	31500	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20240516	160702	57	100.00	KONEX			N	N	N	N		N	32000	200	2	0.63	44122600	1401	854.27	32000	32000	31000	36550	27050	31800	31493.65	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2278	-13.85	16.92	12	0.02	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20240516	150701	57	100.00	KONEX			N	N	N	N		N	32000	200	2	0.63	44122600	1401	854.27	32000	32000	31000	36550	27050	31800	31493.65	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2278	-13.85	16.92	12	0.02	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20240516	140706	57	100.00	KONEX			N	N	N	N		N	32000	200	2	0.63	44122600	1401	854.27	32000	32000	31000	36550	27050	31800	31493.65	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2278	-13.85	16.92	12	0.02	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20240516	130702	57	100.00	KONEX			N	N	N	N		N	31500	-300	5	-0.94	27271650	858	523.17	32000	32000	31050	36550	27050	31800	31785.14	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	39000	20240412	-19.23	8710	20230523	261.65	39000	-19.23	20240412	17010	85.19	20240104	39000	-19.23	20240412	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20240516	120700	57	100.00	KONEX			N	N	N	N		N	31950	150	2	0.47	22241100	696	424.39	32000	32000	31700	36550	27050	31800	31955.60	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2274	-13.83	16.90	12	0.01	-2310.00	1891.00	39000	20240412	-18.08	8710	20230523	266.82	39000	-18.08	20240412	17010	87.83	20240104	39000	-18.08	20240412	8710	266.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20240516	110659	57	100.00	KONEX			N	N	N	N		N	31950	150	2	0.47	20514050	642	391.46	32000	32000	31700	36550	27050	31800	31953.35	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2274	-13.83	16.90	12	0.01	-2310.00	1891.00	39000	20240412	-18.08	8710	20230523	266.82	39000	-18.08	20240412	17010	87.83	20240104	39000	-18.08	20240412	8710	266.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20240516	100700	57	100.00	KONEX			N	N	N	N		N	31800	0	3	0.00	95600	3	1.83	32000	32000	31800	36550	27050	31800	31866.67	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2264	-13.77	16.82	12	0.00	-2310.00	1891.00	39000	20240412	-18.46	8710	20230523	265.10	39000	-18.46	20240412	17010	86.95	20240104	39000	-18.46	20240412	8710	265.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20240516	090702	57	100.00	KONEX			N	N	N	N		N	32000	200	2	0.63	32000	1	0.61	32000	32000	32000	36550	27050	31800	32000.00	0.00	0	0	32266	32032	31766	31532	31266	31900	31400	36	4750	500	20350	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20240514	160709	57	100.00	KONEX			N	N	N	N		N	31800	-200	5	-0.62	5210450	164	17.63	32000	32000	31500	36800	27200	32000	31771.04	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2264	-13.77	16.82	12	0.00	-2310.00	1891.00	39000	20240412	-18.46	8710	20230523	265.10	39000	-18.46	20240412	17010	86.95	20240104	39000	-18.46	20240412	8710	265.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20240514	150711	57	100.00	KONEX			N	N	N	N		N	31800	-200	5	-0.62	223150	7	0.75	32000	32000	31500	36800	27200	32000	31878.57	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2264	-13.77	16.82	12	0.00	-2310.00	1891.00	39000	20240412	-18.46	8710	20230523	265.10	39000	-18.46	20240412	17010	86.95	20240104	39000	-18.46	20240412	8710	265.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20240514	140709	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	159850	5	0.54	32000	32000	31900	36800	27200	32000	31970.00	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20240514	130711	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	159850	5	0.54	32000	32000	31900	36800	27200	32000	31970.00	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20240514	120708	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	159850	5	0.54	32000	32000	31900	36800	27200	32000	31970.00	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20240514	110709	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	95900	3	0.32	32000	32000	31900	36800	27200	32000	31966.67	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20240514	100707	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	32000	1	0.11	32000	32000	32000	36800	27200	32000	32000.00	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20240514	090708	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	32000	1	0.11	32000	32000	32000	36800	27200	32000	32000.00	0.00	0	0	33933	32966	31983	31016	30033	32475	30525	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.00	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20240513	160707	57	100.00	KONEX			N	N	N	N		N	32000	-400	5	-1.23	29673650	930	181.29	32950	32950	31000	37250	27550	32400	31907.15	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20240513	150709	57	100.00	KONEX			N	N	N	N		N	32000	-400	5	-1.23	29641650	929	181.09	32950	32950	31000	37250	27550	32400	31907.05	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20240513	140709	57	100.00	KONEX			N	N	N	N		N	31950	-450	5	-1.39	26606350	834	162.57	32950	32950	31000	37250	27550	32400	31902.10	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2274	-13.83	16.90	12	0.01	-2310.00	1891.00	39000	20240412	-18.08	8710	20230523	266.82	39000	-18.08	20240412	17010	87.83	20240104	39000	-18.08	20240412	8710	266.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20240513	130703	57	100.00	KONEX			N	N	N	N		N	32000	-400	5	-1.23	26414650	828	161.40	32950	32950	31000	37250	27550	32400	31901.75	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20240513	120707	57	100.00	KONEX			N	N	N	N		N	32000	-400	5	-1.23	26414650	828	161.40	32950	32950	31000	37250	27550	32400	31901.75	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20240513	110706	57	100.00	KONEX			N	N	N	N		N	32000	-400	5	-1.23	25503750	799	155.75	32950	32950	31000	37250	27550	32400	31919.59	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20240513	100706	57	100.00	KONEX			N	N	N	N		N	32300	-100	5	-0.31	388750	12	2.34	32950	32950	31000	37250	27550	32400	32395.83	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2299	-13.98	17.08	12	0.00	-2310.00	1891.00	39000	20240412	-17.18	8710	20230523	270.84	39000	-17.18	20240412	17010	89.89	20240104	39000	-17.18	20240412	8710	270.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20240513	090709	57	100.00	KONEX			N	N	N	N		N	31000	-1400	5	-4.32	162750	5	0.97	32950	32950	31000	37250	27550	32400	32550.00	0.00	0	0	34500	33450	31950	30900	29400	33975	31425	36	4850	500	20730	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20240510	160646	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	16379300	513	54.81	31900	33000	30450	36800	27200	32000	31928.46	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20240510	150652	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	16379300	513	54.81	31900	33000	30450	36800	27200	32000	31928.46	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20240510	140656	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	16379300	513	54.81	31900	33000	30450	36800	27200	32000	31928.46	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20240510	130649	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	16379300	513	54.81	31900	33000	30450	36800	27200	32000	31928.46	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20240510	120645	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	16379300	513	54.81	31900	33000	30450	36800	27200	32000	31928.46	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20240510	110649	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	14791650	462	49.36	31900	33000	31050	36800	27200	32000	32016.56	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20240510	100649	57	100.00	KONEX			N	N	N	N		N	32400	400	2	1.25	14193850	443	47.33	31900	33000	31900	36800	27200	32000	32040.29	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2306	-14.03	17.13	12	0.01	-2310.00	1891.00	39000	20240412	-16.92	8710	20230523	271.99	39000	-16.92	20240412	17010	90.48	20240104	39000	-16.92	20240412	8710	271.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20240510	090649	57	100.00	KONEX			N	N	N	N		N	32000	0	3	0.00	12075950	378	40.38	31900	32000	31900	36800	27200	32000	31946.96	0.00	0	0	35000	33500	31400	29900	27800	34250	30650	36	4800	500	20480	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20240509	160701	57	100.00	KONEX			N	N	N	N		N	32000	1500	2	4.92	28338400	936	227.18	31500	32900	29300	35050	25950	30500	30274.22	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2278	-13.85	16.92	12	0.01	-2310.00	1891.00	39000	20240412	-17.95	8710	20230523	267.39	39000	-17.95	20240412	17010	88.12	20240104	39000	-17.95	20240412	8710	267.39	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20240509	150702	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	25327400	839	203.64	31500	32900	29300	35050	25950	30500	30187.60	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20240509	140633	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	24554150	813	197.33	31500	32900	29300	35050	25950	30500	30201.91	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20240509	130649	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	22446150	745	180.83	31500	32900	29300	35050	25950	30500	30129.06	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20240509	120650	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	18455050	616	149.51	31500	32900	29300	35050	25950	30500	29959.50	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20240509	110638	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	18455050	616	149.51	31500	32900	29300	35050	25950	30500	29959.50	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.01	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20240509	100642	57	100.00	KONEX			N	N	N	N		N	31000	500	2	1.64	9330950	310	75.24	31500	32900	30000	35050	25950	30500	30099.84	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2207	-13.42	16.39	12	0.00	-2310.00	1891.00	39000	20240412	-20.51	8710	20230523	255.91	39000	-20.51	20240412	17010	82.25	20240104	39000	-20.51	20240412	8710	255.91	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20240509	090638	57	100.00	KONEX			N	N	N	N		N	31400	900	2	2.95	472050	15	3.64	31500	31500	31400	35050	25950	30500	31470.00	0.00	0	0	33700	32100	30050	28450	26400	32900	29250	36	4550	500	19520	50	1	7118113	2235	-13.59	16.60	12	0.00	-2310.00	1891.00	39000	20240412	-19.49	8710	20230523	260.51	39000	-19.49	20240412	17010	84.60	20240104	39000	-19.49	20240412	8710	260.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20240508	160636	57	100.00	KONEX			N	N	N	N		N	30500	2950	2	10.71	12358050	412	9.16	30000	31650	28000	31650	23450	27550	29995.27	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2171	-13.20	16.13	12	0.01	-2310.00	1891.00	39000	20240412	-21.79	8710	20230523	250.17	39000	-21.79	20240412	17010	79.31	20240104	39000	-21.79	20240412	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20240508	150641	57	100.00	KONEX			N	N	N	N		N	30500	2950	2	10.71	12209900	407	9.05	30000	31650	28000	31650	23450	27550	29999.75	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2171	-13.20	16.13	12	0.01	-2310.00	1891.00	39000	20240412	-21.79	8710	20230523	250.17	39000	-21.79	20240412	17010	79.31	20240104	39000	-21.79	20240412	8710	250.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20240508	140634	57	100.00	KONEX			N	N	N	N		N	30000	2450	2	8.89	3089400	103	2.29	30000	31650	28000	31650	23450	27550	29994.17	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2135	-12.99	15.86	12	0.00	-2310.00	1891.00	39000	20240412	-23.08	8710	20230523	244.43	39000	-23.08	20240412	17010	76.37	20240104	39000	-23.08	20240412	8710	244.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20240508	130631	57	100.00	KONEX			N	N	N	N		N	30000	2450	2	8.89	2849400	95	2.11	30000	31650	28000	31650	23450	27550	29993.68	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2135	-12.99	15.86	12	0.00	-2310.00	1891.00	39000	20240412	-23.08	8710	20230523	244.43	39000	-23.08	20240412	17010	76.37	20240104	39000	-23.08	20240412	8710	244.43	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20240508	120634	57	100.00	KONEX			N	N	N	N		N	29950	2400	2	8.71	1351350	45	1.00	30000	31650	28000	31650	23450	27550	30030.00	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2132	-12.97	15.84	12	0.00	-2310.00	1891.00	39000	20240412	-23.21	8710	20230523	243.86	39000	-23.21	20240412	17010	76.07	20240104	39000	-23.21	20240412	8710	243.86	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20240508	110711	57	100.00	KONEX			N	N	N	N		N	30450	2900	2	10.53	1051850	35	0.78	30000	31650	28000	31650	23450	27550	30052.86	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2167	-13.18	16.10	12	0.00	-2310.00	1891.00	39000	20240412	-21.92	8710	20230523	249.60	39000	-21.92	20240412	17010	79.01	20240104	39000	-21.92	20240412	8710	249.60	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20240508	100640	57	100.00	KONEX			N	N	N	N		N	30550	3000	2	10.89	784900	26	0.58	30000	31650	29000	31650	23450	27550	30188.46	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2175	-13.23	16.16	12	0.00	-2310.00	1891.00	39000	20240412	-21.67	8710	20230523	250.75	39000	-21.67	20240412	17010	79.60	20240104	39000	-21.67	20240412	8710	250.75	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20240508	090642	57	100.00	KONEX			N	N	N	N		N	31650	4100	1	14.88	422650	14	0.31	30000	31650	30000	31650	23450	27550	30189.29	0.00	0	0	34050	30800	28750	25500	23450	29775	24475	36	4100	500	17630	50	1	7118113	2253	-13.70	16.74	12	0.00	-2310.00	1891.00	39000	20240412	-18.85	8710	20230523	263.38	39000	-18.85	20240412	17010	86.07	20240104	39000	-18.85	20240412	8710	263.38	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20240503	160653	57	100.00	KONEX			N	N	N	N		N	31400	-1500	5	-4.56	53354600	1729	294.05	33850	33850	29350	37800	28000	32900	30858.65	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2235	-13.59	16.60	12	0.02	-2310.00	1891.00	39000	20240412	-19.49	8710	20230523	260.51	39000	-19.49	20240412	17010	84.60	20240104	39000	-19.49	20240412	8710	260.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20240503	150654	57	100.00	KONEX			N	N	N	N		N	31050	-1850	5	-5.62	49482900	1604	272.79	33850	33850	29350	37800	28000	32900	30849.69	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2210	-13.44	16.42	12	0.02	-2310.00	1891.00	39000	20240412	-20.38	8710	20230523	256.49	39000	-20.38	20240412	17010	82.54	20240104	39000	-20.38	20240412	8710	256.49	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20240503	140653	57	100.00	KONEX			N	N	N	N		N	31500	-1400	5	-4.26	25455600	800	136.05	33850	33850	30000	37800	28000	32900	31819.50	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2242	-13.64	16.66	12	0.01	-2310.00	1891.00	39000	20240412	-19.23	8710	20230523	261.65	39000	-19.23	20240412	17010	85.19	20240104	39000	-19.23	20240412	8710	261.65	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20240503	130655	57	100.00	KONEX			N	N	N	N		N	31950	-950	5	-2.89	23289250	731	124.32	33850	33850	30000	37800	28000	32900	31859.44	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2274	-13.83	16.90	12	0.01	-2310.00	1891.00	39000	20240412	-18.08	8710	20230523	266.82	39000	-18.08	20240412	17010	87.83	20240104	39000	-18.08	20240412	8710	266.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20240503	120651	57	100.00	KONEX			N	N	N	N		N	32100	-800	5	-2.43	21050200	657	111.73	33850	33850	31950	37800	28000	32900	32039.88	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2285	-13.90	16.98	12	0.01	-2310.00	1891.00	39000	20240412	-17.69	8710	20230523	268.54	39000	-17.69	20240412	17010	88.71	20240104	39000	-17.69	20240412	8710	268.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20240503	110651	57	100.00	KONEX			N	N	N	N		N	32150	-750	5	-2.28	20311800	634	107.82	33850	33850	31950	37800	28000	32900	32037.54	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2288	-13.92	17.00	12	0.01	-2310.00	1891.00	39000	20240412	-17.56	8710	20230523	269.12	39000	-17.56	20240412	17010	89.01	20240104	39000	-17.56	20240412	8710	269.12	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20240503	100647	57	100.00	KONEX			N	N	N	N		N	32250	-650	5	-1.98	20118900	628	106.80	33850	33850	31950	37800	28000	32900	32036.46	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2296	-13.96	17.05	12	0.01	-2310.00	1891.00	39000	20240412	-17.31	8710	20230523	270.26	39000	-17.31	20240412	17010	89.59	20240104	39000	-17.31	20240412	8710	270.26	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20240503	090647	57	100.00	KONEX			N	N	N	N		N	33850	950	2	2.89	101550	3	0.51	33850	33850	33850	37800	28000	32900	33850.00	0.00	0	0	36033	34466	33333	31766	30633	33900	31200	36	4900	500	21050	50	1	7118113	2409	-14.65	17.90	12	0.00	-2310.00	1891.00	39000	20240412	-13.21	8710	20230523	288.63	39000	-13.21	20240412	17010	99.00	20240104	39000	-13.21	20240412	8710	288.63	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20240502	160643	57	100.00	KONEX			N	N	N	N		N	32900	-550	5	-1.64	19196800	588	66.44	34900	34900	32200	38450	28450	33450	32647.62	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2342	-14.24	17.40	12	0.01	-2310.00	1891.00	39000	20240412	-15.64	8710	20230523	277.73	39000	-15.64	20240412	17010	93.42	20240104	39000	-15.64	20240412	8710	277.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20240502	150647	57	100.00	KONEX			N	N	N	N		N	33000	-450	5	-1.35	15991150	489	55.25	34900	34900	32200	38450	28450	33450	32701.74	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2349	-14.29	17.45	12	0.01	-2310.00	1891.00	39000	20240412	-15.38	8710	20230523	278.87	39000	-15.38	20240412	17010	94.00	20240104	39000	-15.38	20240412	8710	278.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20240502	140643	57	100.00	KONEX			N	N	N	N		N	33000	-450	5	-1.35	14968150	458	51.75	34900	34900	32200	38450	28450	33450	32681.55	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2349	-14.29	17.45	12	0.01	-2310.00	1891.00	39000	20240412	-15.38	8710	20230523	278.87	39000	-15.38	20240412	17010	94.00	20240104	39000	-15.38	20240412	8710	278.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20240502	130642	57	100.00	KONEX			N	N	N	N		N	33000	-450	5	-1.35	14968150	458	51.75	34900	34900	32200	38450	28450	33450	32681.55	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2349	-14.29	17.45	12	0.01	-2310.00	1891.00	39000	20240412	-15.38	8710	20230523	278.87	39000	-15.38	20240412	17010	94.00	20240104	39000	-15.38	20240412	8710	278.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20240502	120640	57	100.00	KONEX			N	N	N	N		N	33000	-450	5	-1.35	11209750	344	38.87	34900	34900	32200	38450	28450	33450	32586.48	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2349	-14.29	17.45	12	0.00	-2310.00	1891.00	39000	20240412	-15.38	8710	20230523	278.87	39000	-15.38	20240412	17010	94.00	20240104	39000	-15.38	20240412	8710	278.87	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20240502	110640	57	100.00	KONEX			N	N	N	N		N	33050	-400	5	-1.20	11176750	343	38.76	34900	34900	32200	38450	28450	33450	32585.28	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2353	-14.31	17.48	12	0.00	-2310.00	1891.00	39000	20240412	-15.26	8710	20230523	279.45	39000	-15.26	20240412	17010	94.30	20240104	39000	-15.26	20240412	8710	279.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20240502	100637	57	100.00	KONEX			N	N	N	N		N	33100	-350	5	-1.05	11143700	342	38.64	34900	34900	32200	38450	28450	33450	32583.92	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2356	-14.33	17.50	12	0.00	-2310.00	1891.00	39000	20240412	-15.13	8710	20230523	280.02	39000	-15.13	20240412	17010	94.59	20240104	39000	-15.13	20240412	8710	280.02	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20240502	090639	57	100.00	KONEX			N	N	N	N		N	34800	1350	2	4.04	104550	3	0.34	34900	34900	34800	38450	28450	33450	34850.00	0.00	0	0	35650	34550	33800	32700	31950	34175	32325	36	5000	500	21400	50	1	7118113	2477	-15.06	18.40	12	0.00	-2310.00	1891.00	39000	20240412	-10.77	8710	20230523	299.54	39000	-10.77	20240412	17010	104.59	20240104	39000	-10.77	20240412	8710	299.54	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N