KissMeData/296520/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	161141	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	190000	100	0.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.32	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.18	1651	20240524	15.08	4345	-56.27	20240227	1651	15.08	20240524	6830	-72.18	20230621	1651	15.08	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20240531	151142	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	190000	100	0.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.32	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.18	1651	20240524	15.08	4345	-56.27	20240227	1651	15.08	20240524	6830	-72.18	20230621	1651	15.08	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20240531	141140	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	190000	100	0.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.32	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.18	1651	20240524	15.08	4345	-56.27	20240227	1651	15.08	20240524	6830	-72.18	20230621	1651	15.08	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20240531	131144	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	190000	100	0.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.32	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.18	1651	20240524	15.08	4345	-56.27	20240227	1651	15.08	20240524	6830	-72.18	20230621	1651	15.08	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20240531	121146	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20240531	111143	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20240531	101139	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20240531	091146	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20240530	161138	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20240530	151138	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
12	20240530	141137	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
13	20240530	131139	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
14	20240530	121136	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
15	20240530	111138	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
16	20240530	101141	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
17	20240530	091139	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
18	20240529	161129	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
19	20240529	151128	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
20	20240529	141129	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
21	20240529	131131	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
22	20240529	121130	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
23	20240529	111130	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
24	20240529	101123	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
25	20240529	091125	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
26	20240528	161121	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
27	20240528	151123	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
28	20240528	141126	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
29	20240528	131121	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
30	20240528	121121	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
31	20240528	111106	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
32	20240528	101122	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
33	20240528	091125	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	23	282	500	1130	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
34	20240527	161107	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
35	20240527	151124	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
36	20240527	141120	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
37	20240527	131120	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
38	20240527	121119	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
39	20240527	111119	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
40	20240527	101118	57	100.00	KONEX			N	N	N	N		N	1898	247	1	14.96	3796	2	200.00	1898	1898	1898	1898	1404	1651	1898.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	89	-3.31	1.47	12	0.00	-573.00	1294.00	6830	20230621	-72.21	1651	20240524	14.96	4345	-56.32	20240227	1651	14.96	20240524	6830	-72.21	20230621	1651	14.96	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
41	20240527	091120	57	100.00	KONEX			N	N	N	N		N	1651	0	3	0.00	0	0	0.00	0	0	0	1898	1404	1651	0.00	0.00	0	0	1651	1651	1651	1651	1651	1651	1651	23	247	500	990	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
42	20240524	161016	57	100.00	KONEX	신저가		N	N	N	N		N	1651	-210	5	-11.28	1651	1	0.00	1651	1651	1651	2140	1582	1861	1651.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
43	20240524	151017	57	100.00	KONEX	신저가		N	N	N	N		N	1651	-210	5	-11.28	1651	1	0.00	1651	1651	1651	2140	1582	1861	1651.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
44	20240524	141024	57	100.00	KONEX	신저가		N	N	N	N		N	1651	-210	5	-11.28	1651	1	0.00	1651	1651	1651	2140	1582	1861	1651.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
45	20240524	131018	57	100.00	KONEX	신저가		N	N	N	N		N	1651	-210	5	-11.28	1651	1	0.00	1651	1651	1651	2140	1582	1861	1651.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
46	20240524	121020	57	100.00	KONEX	신저가		N	N	N	N		N	1651	-210	5	-11.28	1651	1	0.00	1651	1651	1651	2140	1582	1861	1651.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	77	-2.88	1.28	12	0.00	-573.00	1294.00	6830	20230621	-75.83	1651	20240524	0.00	4345	-62.00	20240227	1651	0.00	20240524	6830	-75.83	20230621	1651	0.00	20240524	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
47	20240524	111017	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
48	20240524	101026	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
49	20240524	091019	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
50	20240523	161017	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
51	20240523	151019	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
52	20240523	141022	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
53	20240523	131021	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
54	20240523	121017	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
55	20240523	111014	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
56	20240523	101018	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
57	20240523	091022	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
58	20240522	161007	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
59	20240522	151015	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
60	20240522	141015	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
61	20240522	131012	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
62	20240522	121131	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
63	20240522	111017	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
64	20240522	101014	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
65	20240522	091016	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
66	20240521	160959	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
67	20240521	151010	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
68	20240521	141011	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
69	20240521	131010	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
70	20240521	121007	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
71	20240521	111007	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
72	20240521	101009	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
73	20240521	091005	57	100.00	KONEX			N	N	N	N		N	1861	0	3	0.00	0	0	0.00	0	0	0	2140	1582	1861	0.00	0.00	0	0	1861	1861	1861	1861	1861	1861	1861	23	279	500	1110	1	1	4667008	87	-3.25	1.44	12	0.00	-573.00	1294.00	6830	20230621	-72.75	1700	20240320	9.47	4345	-57.17	20240227	1700	9.47	20240320	6830	-72.75	20230621	1700	9.47	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
74	20240517	161011	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
75	20240517	151014	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
76	20240517	141005	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
77	20240517	130958	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
78	20240517	120958	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
79	20240517	110958	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
80	20240517	100953	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
81	20240517	090959	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
82	20240516	160950	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
83	20240516	150948	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
84	20240516	140955	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
85	20240516	130949	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
86	20240516	120947	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
87	20240516	110945	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
88	20240516	100949	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
89	20240516	090950	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
90	20240514	161000	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
91	20240514	151003	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
92	20240514	141002	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
93	20240514	131003	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
94	20240514	120959	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
95	20240514	111001	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
96	20240514	100958	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
97	20240514	090959	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	23	325	500	1310	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
98	20240513	160957	57	100.00	KONEX			N	N	N	N		N	2185	-65	5	-2.89	152950	70	7000.00	2185	2185	2185	2585	1915	2250	2185.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
99	20240513	151000	57	100.00	KONEX			N	N	N	N		N	2185	-65	5	-2.89	152950	70	7000.00	2185	2185	2185	2585	1915	2250	2185.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	102	-3.81	1.69	12	0.00	-573.00	1294.00	6830	20230621	-68.01	1700	20240320	28.53	4345	-49.71	20240227	1700	28.53	20240320	6830	-68.01	20230621	1700	28.53	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
100	20240513	141000	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
101	20240513	130954	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
102	20240513	120958	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
103	20240513	110957	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
104	20240513	100956	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
105	20240513	090959	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
106	20240510	160929	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	100.00	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
107	20240510	150937	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	2250	1	100.00	2250	2250	2250	2585	1915	2250	2250.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
108	20240510	140940	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
109	20240510	130931	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
110	20240510	120926	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
111	20240510	110931	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
112	20240510	100930	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
113	20240510	090933	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2250	2250	2250	2250	2250	2250	2250	23	335	500	1350	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
114	20240509	160951	57	100.00	KONEX			N	N	N	N		N	2250	115	2	5.39	2250	1	0.00	2250	2250	2250	2455	1815	2135	2250.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
115	20240509	150948	57	100.00	KONEX			N	N	N	N		N	2250	115	2	5.39	2250	1	0.00	2250	2250	2250	2455	1815	2135	2250.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
116	20240509	140843	57	100.00	KONEX			N	N	N	N		N	2250	115	2	5.39	2250	1	0.00	2250	2250	2250	2455	1815	2135	2250.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	105	-3.93	1.74	12	0.00	-573.00	1294.00	6830	20230621	-67.06	1700	20240320	32.35	4345	-48.22	20240227	1700	32.35	20240320	6830	-67.06	20230621	1700	32.35	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
117	20240509	130932	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
118	20240509	120929	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
119	20240509	110916	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
120	20240509	100920	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
121	20240509	090917	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
122	20240508	160910	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
123	20240508	150915	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
124	20240508	140909	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
125	20240508	130907	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
126	20240508	120905	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
127	20240508	110946	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
128	20240508	100917	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
129	20240508	090920	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2455	1815	2135	0.00	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	23	320	500	1280	5	1	4667008	100	-3.73	1.65	12	0.00	-573.00	1294.00	6830	20230621	-68.74	1700	20240320	25.59	4345	-50.86	20240227	1700	25.59	20240320	6830	-68.74	20230621	1700	25.59	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
130	20240503	160937	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	5424975	2512	3694.12	2300	2300	2000	2530	1870	2200	2159.62	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.05	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
131	20240503	150937	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	1027805	512	752.94	2300	2300	2000	2530	1870	2200	2007.43	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	102	-3.83	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.86	1700	20240320	29.12	4345	-49.48	20240227	1700	29.12	20240320	6830	-67.86	20230621	1700	29.12	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
132	20240503	140939	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	1027805	512	752.94	2300	2300	2000	2530	1870	2200	2007.43	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	102	-3.83	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.86	1700	20240320	29.12	4345	-49.48	20240227	1700	29.12	20240320	6830	-67.86	20230621	1700	29.12	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
133	20240503	130938	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	1027805	512	752.94	2300	2300	2000	2530	1870	2200	2007.43	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	102	-3.83	1.70	12	0.01	-573.00	1294.00	6830	20230621	-67.86	1700	20240320	29.12	4345	-49.48	20240227	1700	29.12	20240320	6830	-67.86	20230621	1700	29.12	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
134	20240503	120935	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
135	20240503	110934	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
136	20240503	100931	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
137	20240503	090927	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2200	2200	2200	2200	2200	2200	2200	23	330	500	1320	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
138	20240502	160921	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	149600	68	566.67	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
139	20240502	150928	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	127600	58	483.33	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
140	20240502	140923	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	127600	58	483.33	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
141	20240502	130919	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	127600	58	483.33	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
142	20240502	120918	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	127600	58	483.33	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
143	20240502	110916	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	127600	58	483.33	2200	2200	2200	2635	1955	2295	2200.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	103	-3.84	1.70	12	0.00	-573.00	1294.00	6830	20230621	-67.79	1700	20240320	29.41	4345	-49.37	20240227	1700	29.41	20240320	6830	-67.79	20230621	1700	29.41	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
144	20240502	100915	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
145	20240502	090913	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2568	2431	2363	2226	2158	2397	2192	23	340	500	1370	5	1	4667008	107	-4.01	1.77	12	0.00	-573.00	1294.00	6830	20230621	-66.40	1700	20240320	35.00	4345	-47.18	20240227	1700	35.00	20240320	6830	-66.40	20230621	1700	35.00	20240320	0.00	N	296520	500	23 억		0	N	N	0	N	00	N