KissMeData/233250/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	161037	57	100.00	KONEX	신저가		N	N	N	N		N	11890	390	2	3.39	78340	7	350.00	11000	11900	10500	13220	9780	11500	11191.43	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240531	13.24	17000	-30.06	20240105	10500	13.24	20240531	20000	-40.55	20230704	10500	13.24	20240531	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240531	151037	57	100.00	KONEX	신저가		N	N	N	N		N	11890	390	2	3.39	78340	7	350.00	11000	11900	10500	13220	9780	11500	11191.43	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240531	13.24	17000	-30.06	20240105	10500	13.24	20240531	20000	-40.55	20230704	10500	13.24	20240531	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240531	141035	57	100.00	KONEX	신저가		N	N	N	N		N	11890	390	2	3.39	78340	7	350.00	11000	11900	10500	13220	9780	11500	11191.43	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	208	-15.17	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.55	10500	20240531	13.24	17000	-30.06	20240105	10500	13.24	20240531	20000	-40.55	20230704	10500	13.24	20240531	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240531	131039	57	100.00	KONEX	신저가		N	N	N	N		N	10550	-950	5	-8.26	55450	5	250.00	11000	11900	10500	13220	9780	11500	11090.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	184	-13.46	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.25	10500	20240531	0.48	17000	-37.94	20240105	10500	0.48	20240531	20000	-47.25	20230704	10500	0.48	20240531	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240531	121043	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-1000	5	-8.70	44900	4	200.00	11000	11900	10500	13220	9780	11500	11225.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	10500	20240531	0.00	17000	-38.24	20240105	10500	0.00	20240531	20000	-47.50	20230704	10500	0.00	20240531	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240531	111039	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	11000	1	50.00	11000	11000	11000	13220	9780	11500	11000.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240531	101037	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240531	091040	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11833	11666	11333	11166	10833	11750	11250	11	1720	500	7130	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240530	161032	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	22500	2	20.00	11000	11500	11000	13780	10200	11990	11250.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240530	151034	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	22500	2	20.00	11000	11500	11000	13780	10200	11990	11250.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240530	141033	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	22500	2	20.00	11000	11500	11000	13780	10200	11990	11250.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230704	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240530	131035	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	11000	1	10.00	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240530	121032	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	11000	1	10.00	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240530	111034	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	11000	1	10.00	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240530	101037	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240530	091033	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12983	12486	11493	10996	10003	12735	11245	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240529	161026	57	100.00	KONEX	신저가		N	N	N	N		N	11990	520	2	4.53	113630	10	250.00	10500	11990	10500	13190	9750	11470	11363.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240529	14.19	17000	-29.47	20240105	10500	14.19	20240529	20000	-40.05	20230704	10500	14.19	20240529	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240529	151025	57	100.00	KONEX	신저가		N	N	N	N		N	11990	520	2	4.53	113630	10	250.00	10500	11990	10500	13190	9750	11470	11363.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240529	14.19	17000	-29.47	20240105	10500	14.19	20240529	20000	-40.05	20230704	10500	14.19	20240529	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240529	141025	57	100.00	KONEX	신저가		N	N	N	N		N	11990	520	2	4.53	113630	10	250.00	10500	11990	10500	13190	9750	11470	11363.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240529	14.19	17000	-29.47	20240105	10500	14.19	20240529	20000	-40.05	20230704	10500	14.19	20240529	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240529	131028	57	100.00	KONEX	신저가		N	N	N	N		N	11990	520	2	4.53	113630	10	250.00	10500	11990	10500	13190	9750	11470	11363.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230704	-40.05	10500	20240529	14.19	17000	-29.47	20240105	10500	14.19	20240529	20000	-40.05	20230704	10500	14.19	20240529	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240529	121026	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-970	5	-8.46	10500	1	25.00	10500	10500	10500	13190	9750	11470	10500.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	10500	20240529	0.00	17000	-38.24	20240105	10500	0.00	20240529	20000	-47.50	20230704	10500	0.00	20240529	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240529	111028	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240529	101022	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240529	091022	57	100.00	KONEX			N	N	N	N		N	11470	0	3	0.00	0	0	0.00	0	0	0	13190	9750	11470	0.00	0.00	0	0	12143	11806	11153	10816	10163	11975	10985	11	1720	500	7110	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240423	9.24	17000	-32.53	20240105	10500	9.24	20240423	20000	-42.65	20230704	10500	9.24	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240528	161018	57	100.00	KONEX	신저가		N	N	N	N		N	11470	-300	5	-2.55	44460	4	3.74	11000	11490	10500	13530	10010	11770	11115.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	200	-14.63	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.65	10500	20240528	9.24	17000	-32.53	20240105	10500	9.24	20240528	20000	-42.65	20230704	10500	9.24	20240528	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240528	151020	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-1270	5	-10.79	32990	3	2.80	11000	11490	10500	13530	10010	11770	10996.67	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	183	-13.39	0.92	12	0.00	-784.00	11449.00	20000	20230704	-47.50	10500	20240528	0.00	17000	-38.24	20240105	10500	0.00	20240528	20000	-47.50	20230704	10500	0.00	20240528	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240528	141023	57	100.00	KONEX			N	N	N	N		N	11490	-280	5	-2.38	22490	2	1.87	11000	11490	11000	13530	10010	11770	11245.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	201	-14.66	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.55	10500	20240423	9.43	17000	-32.41	20240105	10500	9.43	20240423	20000	-42.55	20230704	10500	9.43	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240528	131018	57	100.00	KONEX			N	N	N	N		N	11490	-280	5	-2.38	22490	2	1.87	11000	11490	11000	13530	10010	11770	11245.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	201	-14.66	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.55	10500	20240423	9.43	17000	-32.41	20240105	10500	9.43	20240423	20000	-42.55	20230704	10500	9.43	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240528	121018	57	100.00	KONEX			N	N	N	N		N	11490	-280	5	-2.38	22490	2	1.87	11000	11490	11000	13530	10010	11770	11245.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	201	-14.66	1.00	12	0.00	-784.00	11449.00	20000	20230704	-42.55	10500	20240423	9.43	17000	-32.41	20240105	10500	9.43	20240423	20000	-42.55	20230704	10500	9.43	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240528	111003	57	100.00	KONEX			N	N	N	N		N	11000	-770	5	-6.54	11000	1	0.93	11000	11000	11000	13530	10010	11770	11000.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230704	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240528	101019	57	100.00	KONEX			N	N	N	N		N	11770	0	3	0.00	0	0	0.00	0	0	0	13530	10010	11770	0.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	206	-15.01	1.03	12	0.00	-784.00	11449.00	20000	20230704	-41.15	10500	20240423	12.10	17000	-30.76	20240105	10500	12.10	20240423	20000	-41.15	20230704	10500	12.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240528	091022	57	100.00	KONEX			N	N	N	N		N	11770	0	3	0.00	0	0	0.00	0	0	0	13530	10010	11770	0.00	0.00	0	0	12790	12280	11390	10880	9990	12535	11135	11	1760	500	7290	10	1	1746534	206	-15.01	1.03	12	0.00	-784.00	11449.00	20000	20230704	-41.15	10500	20240423	12.10	17000	-30.76	20240105	10500	12.10	20240423	20000	-41.15	20230704	10500	12.10	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240527	161005	57	100.00	KONEX	신저가		N	N	N	N		N	11770	-130	5	-1.09	1269750	107	3566.67	11500	11900	10500	13680	10120	11900	11866.82	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	206	-15.01	1.03	12	0.01	-784.00	11449.00	20000	20230704	-41.15	10500	20240527	12.10	17000	-30.76	20240105	10500	12.10	20240527	20000	-41.15	20230704	10500	12.10	20240527	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240527	151021	57	100.00	KONEX	신저가		N	N	N	N		N	11800	-100	5	-0.84	1246980	105	3500.00	11500	11900	10500	13680	10120	11900	11876.00	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	206	-15.05	1.03	12	0.01	-784.00	11449.00	20000	20230704	-41.00	10500	20240527	12.38	17000	-30.59	20240105	10500	12.38	20240527	20000	-41.00	20230704	10500	12.38	20240527	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240527	141018	57	100.00	KONEX	신저가		N	N	N	N		N	11800	-100	5	-0.84	1223390	103	3433.33	11500	11900	10500	13680	10120	11900	11877.57	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	206	-15.05	1.03	12	0.01	-784.00	11449.00	20000	20230704	-41.00	10500	20240527	12.38	17000	-30.59	20240105	10500	12.38	20240527	20000	-41.00	20230704	10500	12.38	20240527	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240527	131017	57	100.00	KONEX	신저가		N	N	N	N		N	11800	-100	5	-0.84	1223390	103	3433.33	11500	11900	10500	13680	10120	11900	11877.57	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	206	-15.05	1.03	12	0.01	-784.00	11449.00	20000	20230704	-41.00	10500	20240527	12.38	17000	-30.59	20240105	10500	12.38	20240527	20000	-41.00	20230704	10500	12.38	20240527	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240527	121018	57	100.00	KONEX	신저가		N	N	N	N		N	10500	-1400	5	-11.76	1200090	101	3366.67	11500	11900	10500	13680	10120	11900	11882.08	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	183	-13.39	0.92	12	0.01	-784.00	11449.00	20000	20230704	-47.50	10500	20240527	0.00	17000	-38.24	20240105	10500	0.00	20240527	20000	-47.50	20230704	10500	0.00	20240527	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240527	111017	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	1189590	100	3333.33	11500	11900	11500	13680	10120	11900	11895.90	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	208	-15.18	1.04	12	0.01	-784.00	11449.00	20000	20230704	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240527	101015	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240527	091017	57	100.00	KONEX			N	N	N	N		N	11900	0	3	0.00	0	0	0.00	0	0	0	13680	10120	11900	0.00	0.00	0	0	12500	12200	11600	11300	10700	12350	11450	11	1780	500	7370	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230704	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240524	160920	57	100.00	KONEX			N	N	N	N		N	11900	-90	5	-0.75	34800	3	300.00	11000	11900	11000	13780	10200	11990	11600.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230517	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240524	150922	57	100.00	KONEX			N	N	N	N		N	11900	-90	5	-0.75	34800	3	300.00	11000	11900	11000	13780	10200	11990	11600.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230517	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240524	140927	57	100.00	KONEX			N	N	N	N		N	11900	-90	5	-0.75	34800	3	300.00	11000	11900	11000	13780	10200	11990	11600.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230517	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240524	130923	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	11000	1	100.00	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230517	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240524	120925	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230517	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240524	110921	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230517	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240524	100928	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230517	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240524	090923	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230517	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240523	160920	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240523	150923	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240523	140927	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240523	130925	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240523	120921	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240523	110919	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240523	100922	57	100.00	KONEX			N	N	N	N		N	11990	40	2	0.33	11990	1	11.11	11990	11990	11990	13740	10160	11950	11990.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230516	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240523	090926	57	100.00	KONEX			N	N	N	N		N	11950	0	3	0.00	0	0	0.00	0	0	0	13740	10160	11950	0.00	0.00	0	0	12636	12292	11646	11302	10656	12465	11475	11	1790	500	7400	10	1	1746534	209	-15.24	1.04	12	0.00	-784.00	11449.00	20000	20230516	-40.25	10500	20240423	13.81	17000	-29.71	20240105	10500	13.81	20240423	20000	-40.25	20230704	10500	13.81	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240522	160911	57	100.00	KONEX			N	N	N	N		N	11950	-40	5	-0.33	104720	9	0.00	11000	11990	11000	13780	10200	11990	11635.56	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.24	1.04	12	0.00	-784.00	11449.00	20000	20230515	-40.25	10500	20240423	13.81	17000	-29.71	20240105	10500	13.81	20240423	20000	-40.25	20230704	10500	13.81	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240522	150918	57	100.00	KONEX			N	N	N	N		N	11900	-90	5	-0.75	92770	8	0.00	11000	11990	11000	13780	10200	11990	11596.25	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	208	-15.18	1.04	12	0.00	-784.00	11449.00	20000	20230515	-40.50	10500	20240423	13.33	17000	-30.00	20240105	10500	13.33	20240423	20000	-40.50	20230704	10500	13.33	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240522	140920	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	69370	6	0.00	11000	11990	11000	13780	10200	11990	11561.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230515	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240522	130917	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	69370	6	0.00	11000	11990	11000	13780	10200	11990	11561.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230515	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240522	121029	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	69370	6	0.00	11000	11990	11000	13780	10200	11990	11561.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230515	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240522	110921	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	69370	6	0.00	11000	11990	11000	13780	10200	11990	11561.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	20000	20230515	-45.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230704	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240522	100918	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	58370	5	0.00	11000	11990	11000	13780	10200	11990	11674.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230515	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240522	090919	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230515	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240521	160905	57	100.00	KONEX			N	N	N	N		N	11990	-500	5	-4.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	20000	20230512	-40.05	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	20000	-40.05	20230704	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240521	150915	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240521	140916	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240521	130914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240521	120912	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240521	110912	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240521	100913	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240521	090910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13150	12820	12160	11830	11170	12985	11995	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	20000	20230512	-37.55	10500	20240423	18.95	17000	-26.53	20240105	10500	18.95	20240423	20000	-37.55	20230704	10500	18.95	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240517	160915	57	100.00	KONEX			N	N	N	N		N	12250	-40	5	-0.33	94050	8	88.89	11500	12300	11000	14130	10450	12290	11756.25	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	214	-15.62	1.07	12	0.00	-784.00	11449.00	20000	20230510	-38.75	10500	20240423	16.67	17000	-27.94	20240105	10500	16.67	20240423	20000	-38.75	20230517	10500	16.67	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240517	150918	57	100.00	KONEX			N	N	N	N		N	12250	-40	5	-0.33	94050	8	88.89	11500	12300	11000	14130	10450	12290	11756.25	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	214	-15.62	1.07	12	0.00	-784.00	11449.00	20000	20230510	-38.75	10500	20240423	16.67	17000	-27.94	20240105	10500	16.67	20240423	20000	-38.75	20230517	10500	16.67	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240517	140910	57	100.00	KONEX			N	N	N	N		N	12250	-40	5	-0.33	94050	8	88.89	11500	12300	11000	14130	10450	12290	11756.25	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	214	-15.62	1.07	12	0.00	-784.00	11449.00	20000	20230510	-38.75	10500	20240423	16.67	17000	-27.94	20240105	10500	16.67	20240423	20000	-38.75	20230517	10500	16.67	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240517	130904	57	100.00	KONEX			N	N	N	N		N	11500	-790	5	-6.43	69800	6	66.67	11500	12300	11000	14130	10450	12290	11633.33	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230510	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230517	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240517	120903	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	58300	5	55.56	11500	12300	11000	14130	10450	12290	11660.00	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	20000	20230510	-40.00	10500	20240423	14.29	17000	-29.41	20240105	10500	14.29	20240423	20000	-40.00	20230517	10500	14.29	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240517	110904	57	100.00	KONEX			N	N	N	N		N	11500	-790	5	-6.43	46300	4	44.44	11500	12300	11000	14130	10450	12290	11575.00	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	20000	20230510	-42.50	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230517	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240517	100859	57	100.00	KONEX			N	N	N	N		N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	215	-15.68	1.07	12	0.00	-784.00	11449.00	20000	20230510	-38.55	10500	20240423	17.05	17000	-27.71	20240105	10500	17.05	20240423	20000	-38.55	20230517	10500	17.05	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240517	090905	57	100.00	KONEX			N	N	N	N		N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	13083	12686	12093	11696	11103	12885	11895	11	1840	500	7610	10	1	1746534	215	-15.68	1.07	12	0.00	-784.00	11449.00	20000	20230510	-38.55	10500	20240423	17.05	17000	-27.71	20240105	10500	17.05	20240423	20000	-38.55	20230517	10500	17.05	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240516	160856	57	100.00	KONEX			N	N	N	N		N	12290	-300	5	-2.38	108680	9	900.00	11500	12490	11500	14470	10710	12590	12075.56	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	215	-15.68	1.07	12	0.00	-784.00	11449.00	21000	20230509	-41.48	10500	20240423	17.05	17000	-27.71	20240105	10500	17.05	20240423	20000	-38.55	20230516	10500	17.05	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240516	150855	57	100.00	KONEX			N	N	N	N		N	11500	-1090	5	-8.66	96390	8	800.00	11500	12490	11500	14470	10710	12590	12048.75	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	21000	20230509	-45.24	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	20000	-42.50	20230516	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240516	140901	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240516	130856	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240516	120854	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240516	110852	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240516	100856	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240516	090856	57	100.00	KONEX			N	N	N	N		N	12590	0	3	0.00	0	0	0.00	0	0	0	14470	10710	12590	0.00	0.00	0	0	12590	12590	12590	12590	12590	12590	12590	11	1880	500	7800	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	21000	20230509	-40.05	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230516	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240514	160906	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240514	150908	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240514	140907	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240514	130908	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240514	120905	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240514	110906	57	100.00	KONEX			N	N	N	N		N	12590	1590	2	14.45	12590	1	100.00	12590	12590	12590	12650	9350	11000	12590.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	220	-16.06	1.10	12	0.00	-784.00	11449.00	22000	20230508	-42.77	10500	20240423	19.90	17000	-25.94	20240105	10500	19.90	20240423	20000	-37.05	20230515	10500	19.90	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240514	100903	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230508	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240514	090905	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6820	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230508	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240513	160903	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	11000	1	0.00	11000	11000	11000	13760	10180	11970	11000.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230504	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240513	150906	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	11000	1	0.00	11000	11000	11000	13760	10180	11970	11000.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230504	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240513	140906	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	11000	1	0.00	11000	11000	11000	13760	10180	11970	11000.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230504	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240513	130900	57	100.00	KONEX			N	N	N	N		N	11000	-970	5	-8.10	11000	1	0.00	11000	11000	11000	13760	10180	11970	11000.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	22000	20230504	-50.00	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	20000	-45.00	20230515	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240513	120903	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22000	20230504	-45.59	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230515	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240513	110902	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22000	20230504	-45.59	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230515	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240513	100902	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22000	20230504	-45.59	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230515	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240513	090905	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22000	20230504	-45.59	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230515	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240510	160837	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240510	150846	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240510	140848	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240510	130840	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240510	120835	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240510	110840	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240510	100839	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240510	090841	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11970	11970	11970	11970	11970	11970	11970	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22800	20230503	-47.50	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	20000	-40.15	20230510	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240509	160857	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240509	150856	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240509	140801	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240509	130841	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240509	120839	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240509	110827	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240509	100831	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240509	090827	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	12643	12306	11653	11316	10663	12475	11485	11	1790	500	7420	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	22900	20230502	-47.73	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	21000	-43.00	20230509	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240508	160821	57	100.00	KONEX			N	N	N	N		N	11970	-20	5	-0.17	326360	29	0.00	11000	11990	11000	13780	10200	11990	11253.79	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.27	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.87	10500	20240423	14.00	17000	-29.59	20240105	10500	14.00	20240423	22000	-45.59	20230508	10500	14.00	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240508	150827	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	303390	27	0.00	11000	11990	11000	13780	10200	11990	11236.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22000	-45.50	20230508	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240508	140821	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	303390	27	0.00	11000	11990	11000	13780	10200	11990	11236.67	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22000	-45.50	20230508	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240508	130818	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	231500	21	0.00	11000	11500	11000	13780	10200	11990	11023.81	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22000	-47.73	20230508	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240508	120817	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	231500	21	0.00	11000	11500	11000	13780	10200	11990	11023.81	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22000	-47.73	20230508	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240508	110857	57	100.00	KONEX			N	N	N	N		N	11500	-490	5	-4.09	231500	21	0.00	11000	11500	11000	13780	10200	11990	11023.81	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	201	-14.67	1.00	12	0.00	-784.00	11449.00	25950	20230428	-55.68	10500	20240423	9.52	17000	-32.35	20240105	10500	9.52	20240423	22000	-47.73	20230508	10500	9.52	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240508	100827	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	121000	11	0.00	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	192	-14.03	0.96	12	0.00	-784.00	11449.00	25950	20230428	-57.61	10500	20240423	4.76	17000	-35.29	20240105	10500	4.76	20240423	22000	-50.00	20230508	10500	4.76	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240508	090830	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22000	-45.50	20230508	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240503	160845	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240503	150845	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240503	140846	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240503	130846	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240503	120843	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240503	110842	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240503	100839	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240503	090837	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22800	-47.41	20230503	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240502	160830	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240502	150837	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240502	140832	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240502	130829	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240502	120827	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240502	110826	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240502	100825	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240502	090824	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	25950	20230428	-53.80	10500	20240423	14.19	17000	-29.47	20240105	10500	14.19	20240423	22900	-47.64	20230502	10500	14.19	20240423	0.00	N	233250	500	10 억		0	N	N	0	N	00	N