KissMeData/322970/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	161209	57	100.00	KONEX			N	N	N	N		N	2150	-290	5	-11.89	31875295	14614	6553.36	2490	2490	2130	2805	2075	2440	2181.15	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	216	-8.14	2.55	12	0.15	-264.00	843.00	3885	20230609	-44.66	2125	20240425	1.18	3385	-36.48	20240112	2125	1.18	20240425	3885	-44.66	20230609	2125	1.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20240531	151211	57	100.00	KONEX			N	N	N	N		N	2150	-290	5	-11.89	31363595	14376	6446.64	2490	2490	2130	2805	2075	2440	2181.66	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	216	-8.14	2.55	12	0.14	-264.00	843.00	3885	20230609	-44.66	2125	20240425	1.18	3385	-36.48	20240112	2125	1.18	20240425	3885	-44.66	20230609	2125	1.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20240531	141208	57	100.00	KONEX			N	N	N	N		N	2150	-290	5	-11.89	30836845	14131	6336.77	2490	2490	2130	2805	2075	2440	2182.21	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	216	-8.14	2.55	12	0.14	-264.00	843.00	3885	20230609	-44.66	2125	20240425	1.18	3385	-36.48	20240112	2125	1.18	20240425	3885	-44.66	20230609	2125	1.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20240531	131212	57	100.00	KONEX			N	N	N	N		N	2150	-290	5	-11.89	27442485	12552	5628.70	2490	2490	2130	2805	2075	2440	2186.30	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	216	-8.14	2.55	12	0.12	-264.00	843.00	3885	20230609	-44.66	2125	20240425	1.18	3385	-36.48	20240112	2125	1.18	20240425	3885	-44.66	20230609	2125	1.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20240531	121214	57	100.00	KONEX			N	N	N	N		N	2165	-275	5	-11.27	19546735	8884	3983.86	2490	2490	2130	2805	2075	2440	2200.22	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	218	-8.20	2.57	12	0.09	-264.00	843.00	3885	20230609	-44.27	2125	20240425	1.88	3385	-36.04	20240112	2125	1.88	20240425	3885	-44.27	20230609	2125	1.88	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20240531	111211	57	100.00	KONEX			N	N	N	N		N	2185	-255	5	-10.45	11930735	5406	2424.22	2490	2490	2130	2805	2075	2440	2206.94	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	220	-8.28	2.59	12	0.05	-264.00	843.00	3885	20230609	-43.76	2125	20240425	2.82	3385	-35.45	20240112	2125	2.82	20240425	3885	-43.76	20230609	2125	2.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20240531	101205	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	4980	2	0.90	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20240531	091214	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	4980	2	0.90	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2500	2470	2410	2380	2320	2485	2395	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20240530	161206	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20240530	151206	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20240530	141205	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20240530	131207	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20240530	121204	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20240530	111206	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20240530	101208	57	100.00	KONEX			N	N	N	N		N	2440	50	2	2.09	526060	223	9.23	2390	2440	2350	2745	2035	2390	2359.01	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20240530	091207	57	100.00	KONEX			N	N	N	N		N	2390	0	3	0.00	4780	2	0.08	2390	2390	2390	2745	2035	2390	2390.00	0.00	0	0	2520	2455	2380	2315	2240	2487	2347	50	355	500	1480	5	1	10051978	240	-9.05	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.48	2125	20240425	12.47	3385	-29.39	20240112	2125	12.47	20240425	3885	-38.48	20230609	2125	12.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20240529	161154	57	100.00	KONEX			N	N	N	N		N	2390	65	2	2.80	5734035	2416	10066.67	2320	2445	2305	2670	1980	2325	2373.36	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	240	-9.05	2.84	12	0.02	-264.00	843.00	3885	20230609	-38.48	2125	20240425	12.47	3385	-29.39	20240112	2125	12.47	20240425	3885	-38.48	20230609	2125	12.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20240529	151156	57	100.00	KONEX			N	N	N	N		N	2390	65	2	2.80	5734035	2416	10066.67	2320	2445	2305	2670	1980	2325	2373.36	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	240	-9.05	2.84	12	0.02	-264.00	843.00	3885	20230609	-38.48	2125	20240425	12.47	3385	-29.39	20240112	2125	12.47	20240425	3885	-38.48	20230609	2125	12.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20240529	141156	57	100.00	KONEX			N	N	N	N		N	2390	65	2	2.80	5734035	2416	10066.67	2320	2445	2305	2670	1980	2325	2373.36	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	240	-9.05	2.84	12	0.02	-264.00	843.00	3885	20230609	-38.48	2125	20240425	12.47	3385	-29.39	20240112	2125	12.47	20240425	3885	-38.48	20230609	2125	12.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20240529	131159	57	100.00	KONEX			N	N	N	N		N	2395	70	2	3.01	1305395	564	2350.00	2320	2395	2305	2670	1980	2325	2314.53	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	241	-9.07	2.84	12	0.01	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20240529	121158	57	100.00	KONEX			N	N	N	N		N	2395	70	2	3.01	1283840	555	2312.50	2320	2395	2305	2670	1980	2325	2313.23	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	241	-9.07	2.84	12	0.01	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20240529	111158	57	100.00	KONEX			N	N	N	N		N	2310	-15	5	-0.65	251880	109	454.17	2320	2320	2310	2670	1980	2325	2310.83	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	232	-8.75	2.74	12	0.00	-264.00	843.00	3885	20230609	-40.54	2125	20240425	8.71	3385	-31.76	20240112	2125	8.71	20240425	3885	-40.54	20230609	2125	8.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20240529	101150	57	100.00	KONEX			N	N	N	N		N	2310	-15	5	-0.65	251880	109	454.17	2320	2320	2310	2670	1980	2325	2310.83	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	232	-8.75	2.74	12	0.00	-264.00	843.00	3885	20230609	-40.54	2125	20240425	8.71	3385	-31.76	20240112	2125	8.71	20240425	3885	-40.54	20230609	2125	8.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20240529	091152	57	100.00	KONEX			N	N	N	N		N	2320	-5	5	-0.22	13920	6	25.00	2320	2320	2320	2670	1980	2325	2320.00	0.00	0	0	2331	2327	2326	2322	2321	2327	2322	50	345	500	1440	5	1	10051978	233	-8.79	2.75	12	0.00	-264.00	843.00	3885	20230609	-40.28	2125	20240425	9.18	3385	-31.46	20240112	2125	9.18	20240425	3885	-40.28	20230609	2125	9.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20240528	161148	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20240528	151150	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20240528	141153	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20240528	131148	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20240528	121149	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20240528	111133	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	55805	24	1.24	2330	2330	2325	2675	1985	2330	2325.21	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20240528	101149	57	100.00	KONEX			N	N	N	N		N	2325	-5	5	-0.21	6980	3	0.16	2330	2330	2325	2675	1985	2330	2326.67	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.81	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.15	2125	20240425	9.41	3385	-31.31	20240112	2125	9.41	20240425	3885	-40.15	20230609	2125	9.41	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20240528	091152	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	2330	1	0.05	2330	2330	2330	2675	1985	2330	2330.00	0.00	0	0	2486	2407	2316	2237	2146	2447	2277	50	345	500	1440	5	1	10051978	234	-8.83	2.76	12	0.00	-264.00	843.00	3885	20230609	-40.03	2125	20240425	9.65	3385	-31.17	20240112	2125	9.65	20240425	3885	-40.03	20230609	2125	9.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20240527	161133	57	100.00	KONEX			N	N	N	N		N	2330	-70	5	-2.92	4417350	1934	104.26	2310	2395	2225	2760	2040	2400	2284.05	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	234	-8.83	2.76	12	0.02	-264.00	843.00	3885	20230609	-40.03	2125	20240425	9.65	3385	-31.17	20240112	2125	9.65	20240425	3885	-40.03	20230609	2125	9.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20240527	151151	57	100.00	KONEX			N	N	N	N		N	2345	-55	5	-2.29	4344970	1903	102.59	2310	2395	2225	2760	2040	2400	2283.22	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	236	-8.88	2.78	12	0.02	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20240527	141147	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	3615825	1586	85.50	2310	2395	2225	2760	2040	2400	2279.84	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3885	20230609	-40.80	2125	20240425	8.24	3385	-32.05	20240112	2125	8.24	20240425	3885	-40.80	20230609	2125	8.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20240527	131147	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	3615825	1586	85.50	2310	2395	2225	2760	2040	2400	2279.84	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3885	20230609	-40.80	2125	20240425	8.24	3385	-32.05	20240112	2125	8.24	20240425	3885	-40.80	20230609	2125	8.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20240527	121147	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	3595080	1577	85.01	2310	2395	2225	2760	2040	2400	2279.70	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3885	20230609	-40.80	2125	20240425	8.24	3385	-32.05	20240112	2125	8.24	20240425	3885	-40.80	20230609	2125	8.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20240527	111147	57	100.00	KONEX			N	N	N	N		N	2345	-55	5	-2.29	3027735	1326	71.48	2310	2395	2225	2760	2040	2400	2283.36	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	236	-8.88	2.78	12	0.01	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20240527	101144	57	100.00	KONEX			N	N	N	N		N	2345	-55	5	-2.29	2290080	998	53.80	2310	2395	2225	2760	2040	2400	2294.67	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	236	-8.88	2.78	12	0.01	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20240527	091147	57	100.00	KONEX			N	N	N	N		N	2395	-5	5	-0.21	233395	101	5.44	2310	2395	2310	2760	2040	2400	2310.84	0.00	0	0	2503	2451	2348	2296	2193	2477	2322	50	360	500	1480	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20240524	161041	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	4232150	1855	7.30	2280	2400	2245	2580	1910	2245	2281.48	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	241	-9.09	2.85	12	0.02	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20240524	151042	57	100.00	KONEX			N	N	N	N		N	2300	55	2	2.45	3512550	1545	6.08	2280	2300	2245	2580	1910	2245	2273.50	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	231	-8.71	2.73	12	0.02	-264.00	843.00	3885	20230609	-40.80	2125	20240425	8.24	3385	-32.05	20240112	2125	8.24	20240425	3885	-40.80	20230609	2125	8.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20240524	141048	57	100.00	KONEX			N	N	N	N		N	2290	45	2	2.00	3349950	1474	5.80	2280	2290	2245	2580	1910	2245	2272.69	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	230	-8.67	2.72	12	0.01	-264.00	843.00	3885	20230609	-41.06	2125	20240425	7.76	3385	-32.35	20240112	2125	7.76	20240425	3885	-41.06	20230609	2125	7.76	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20240524	131043	57	100.00	KONEX			N	N	N	N		N	2275	30	2	1.34	3338500	1469	5.78	2280	2280	2245	2580	1910	2245	2272.63	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	229	-8.62	2.70	12	0.01	-264.00	843.00	3885	20230609	-41.44	2125	20240425	7.06	3385	-32.79	20240112	2125	7.06	20240425	3885	-41.44	20230609	2125	7.06	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20240524	121044	57	100.00	KONEX			N	N	N	N		N	2275	30	2	1.34	2612775	1150	4.52	2280	2280	2245	2580	1910	2245	2271.98	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	229	-8.62	2.70	12	0.01	-264.00	843.00	3885	20230609	-41.44	2125	20240425	7.06	3385	-32.79	20240112	2125	7.06	20240425	3885	-41.44	20230609	2125	7.06	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20240524	111043	57	100.00	KONEX			N	N	N	N		N	2260	15	2	0.67	117495	52	0.20	2280	2280	2245	2580	1910	2245	2259.52	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	227	-8.56	2.68	12	0.00	-264.00	843.00	3885	20230609	-41.83	2125	20240425	6.35	3385	-33.23	20240112	2125	6.35	20240425	3885	-41.83	20230609	2125	6.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20240524	101050	57	100.00	KONEX			N	N	N	N		N	2265	20	2	0.89	20315	9	0.04	2280	2280	2245	2580	1910	2245	2257.22	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	228	-8.58	2.69	12	0.00	-264.00	843.00	3885	20230609	-41.70	2125	20240425	6.59	3385	-33.09	20240112	2125	6.59	20240425	3885	-41.70	20230609	2125	6.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20240524	091044	57	100.00	KONEX			N	N	N	N		N	2280	35	2	1.56	15785	7	0.03	2280	2280	2245	2580	1910	2245	2255.00	0.00	0	0	2838	2541	2393	2096	1948	2467	2022	50	335	500	1390	5	1	10051978	229	-8.64	2.70	12	0.00	-264.00	843.00	3885	20230609	-41.31	2125	20240425	7.29	3385	-32.64	20240112	2125	7.29	20240425	3885	-41.31	20230609	2125	7.29	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20240523	161041	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	58353215	25419	3615.79	2685	2690	2245	3035	2245	2640	2295.65	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	226	-8.50	2.66	12	0.25	-264.00	843.00	3885	20230609	-42.21	2125	20240425	5.65	3385	-33.68	20240112	2125	5.65	20240425	3885	-42.21	20230609	2125	5.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20240523	151043	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	57702090	25129	3574.54	2685	2690	2245	3035	2245	2640	2296.24	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	226	-8.50	2.66	12	0.25	-264.00	843.00	3885	20230609	-42.21	2125	20240425	5.65	3385	-33.68	20240112	2125	5.65	20240425	3885	-42.21	20230609	2125	5.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20240523	141046	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	49215270	21357	3037.98	2685	2690	2245	3035	2245	2640	2304.41	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	226	-8.50	2.66	12	0.21	-264.00	843.00	3885	20230609	-42.21	2125	20240425	5.65	3385	-33.68	20240112	2125	5.65	20240425	3885	-42.21	20230609	2125	5.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20240523	131046	57	100.00	KONEX			N	N	N	N		N	2245	-395	4	-14.96	39534735	17064	2427.31	2685	2690	2245	3035	2245	2640	2316.85	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	226	-8.50	2.66	12	0.17	-264.00	843.00	3885	20230609	-42.21	2125	20240425	5.65	3385	-33.68	20240112	2125	5.65	20240425	3885	-42.21	20230609	2125	5.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20240523	121041	57	100.00	KONEX			N	N	N	N		N	2345	-295	5	-11.17	23996560	10184	1448.65	2685	2690	2250	3035	2245	2640	2356.30	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	236	-8.88	2.78	12	0.10	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20240523	111039	57	100.00	KONEX			N	N	N	N		N	2690	50	2	1.89	26715	10	1.42	2685	2690	2510	3035	2245	2640	2671.50	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3885	20230609	-30.76	2125	20240425	26.59	3385	-20.53	20240112	2125	26.59	20240425	3885	-30.76	20230609	2125	26.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20240523	101042	57	100.00	KONEX			N	N	N	N		N	2690	50	2	1.89	13265	5	0.71	2685	2690	2510	3035	2245	2640	2653.00	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3885	20230609	-30.76	2125	20240425	26.59	3385	-20.53	20240112	2125	26.59	20240425	3885	-30.76	20230609	2125	26.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20240523	091046	57	100.00	KONEX			N	N	N	N		N	2690	50	2	1.89	5375	2	0.28	2685	2690	2685	3035	2245	2640	2687.50	0.00	0	0	2736	2687	2601	2552	2466	2645	2510	50	395	500	1630	5	1	10051978	270	-10.19	3.19	12	0.00	-264.00	843.00	3885	20230609	-30.76	2125	20240425	26.59	3385	-20.53	20240112	2125	26.59	20240425	3885	-30.76	20230609	2125	26.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20240522	161032	57	100.00	KONEX			N	N	N	N		N	2640	15	2	0.57	1855635	703	86.05	2650	2650	2515	3015	2235	2625	2639.59	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	265	-10.00	3.13	12	0.01	-264.00	843.00	3885	20230609	-32.05	2125	20240425	24.24	3385	-22.01	20240112	2125	24.24	20240425	3885	-32.05	20230609	2125	24.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20240522	151039	57	100.00	KONEX			N	N	N	N		N	2640	15	2	0.57	1855635	703	86.05	2650	2650	2515	3015	2235	2625	2639.59	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	265	-10.00	3.13	12	0.01	-264.00	843.00	3885	20230609	-32.05	2125	20240425	24.24	3385	-22.01	20240112	2125	24.24	20240425	3885	-32.05	20230609	2125	24.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20240522	141040	57	100.00	KONEX			N	N	N	N		N	2640	15	2	0.57	1855635	703	86.05	2650	2650	2515	3015	2235	2625	2639.59	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	265	-10.00	3.13	12	0.01	-264.00	843.00	3885	20230609	-32.05	2125	20240425	24.24	3385	-22.01	20240112	2125	24.24	20240425	3885	-32.05	20230609	2125	24.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20240522	131036	57	100.00	KONEX			N	N	N	N		N	2640	15	2	0.57	1718355	651	79.68	2650	2650	2515	3015	2235	2625	2639.56	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	265	-10.00	3.13	12	0.01	-264.00	843.00	3885	20230609	-32.05	2125	20240425	24.24	3385	-22.01	20240112	2125	24.24	20240425	3885	-32.05	20230609	2125	24.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20240522	121150	57	100.00	KONEX			N	N	N	N		N	2650	25	2	0.95	7815	3	0.37	2650	2650	2515	3015	2235	2625	2605.00	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	266	-10.04	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.79	2125	20240425	24.71	3385	-21.71	20240112	2125	24.71	20240425	3885	-31.79	20230609	2125	24.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20240522	111046	57	100.00	KONEX			N	N	N	N		N	2650	25	2	0.95	7815	3	0.37	2650	2650	2515	3015	2235	2625	2605.00	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	266	-10.04	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.79	2125	20240425	24.71	3385	-21.71	20240112	2125	24.71	20240425	3885	-31.79	20230609	2125	24.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20240522	101038	57	100.00	KONEX			N	N	N	N		N	2650	25	2	0.95	7815	3	0.37	2650	2650	2515	3015	2235	2625	2605.00	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	266	-10.04	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.79	2125	20240425	24.71	3385	-21.71	20240112	2125	24.71	20240425	3885	-31.79	20230609	2125	24.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20240522	091040	57	100.00	KONEX			N	N	N	N		N	2650	25	2	0.95	2650	1	0.12	2650	2650	2650	3015	2235	2625	2650.00	0.00	0	0	2721	2672	2596	2547	2471	2635	2510	50	390	500	1620	5	1	10051978	266	-10.04	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.79	2125	20240425	24.71	3385	-21.71	20240112	2125	24.71	20240425	3885	-31.79	20230609	2125	24.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20240521	161024	57	100.00	KONEX			N	N	N	N		N	2625	0	3	0.00	2148225	817	35.37	2645	2645	2520	3015	2235	2625	2629.41	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	264	-9.94	3.11	12	0.01	-264.00	843.00	3885	20230609	-32.43	2125	20240425	23.53	3385	-22.45	20240112	2125	23.53	20240425	3885	-32.43	20230609	2125	23.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20240521	151035	57	100.00	KONEX			N	N	N	N		N	2610	-15	5	-0.57	2100975	799	34.59	2645	2645	2520	3015	2235	2625	2629.51	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	262	-9.89	3.10	12	0.01	-264.00	843.00	3885	20230609	-32.82	2125	20240425	22.82	3385	-22.90	20240112	2125	22.82	20240425	3885	-32.82	20230609	2125	22.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20240521	141036	57	100.00	KONEX			N	N	N	N		N	2630	5	2	0.19	1970475	749	32.42	2645	2645	2520	3015	2235	2625	2630.81	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	264	-9.96	3.12	12	0.01	-264.00	843.00	3885	20230609	-32.30	2125	20240425	23.76	3385	-22.30	20240112	2125	23.76	20240425	3885	-32.30	20230609	2125	23.76	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20240521	131034	57	100.00	KONEX			N	N	N	N		N	2640	15	2	0.57	1177685	446	19.31	2645	2645	2640	3015	2235	2625	2640.55	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	265	-10.00	3.13	12	0.00	-264.00	843.00	3885	20230609	-32.05	2125	20240425	24.24	3385	-22.01	20240112	2125	24.24	20240425	3885	-32.05	20230609	2125	24.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20240521	121031	57	100.00	KONEX			N	N	N	N		N	2645	20	2	0.76	1172405	444	19.22	2645	2645	2640	3015	2235	2625	2640.55	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	266	-10.02	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.92	2125	20240425	24.47	3385	-21.86	20240112	2125	24.47	20240425	3885	-31.92	20230609	2125	24.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20240521	111031	57	100.00	KONEX			N	N	N	N		N	2645	20	2	0.76	1172405	444	19.22	2645	2645	2640	3015	2235	2625	2640.55	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	266	-10.02	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.92	2125	20240425	24.47	3385	-21.86	20240112	2125	24.47	20240425	3885	-31.92	20230609	2125	24.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20240521	101032	57	100.00	KONEX			N	N	N	N		N	2645	20	2	0.76	2645	1	0.04	2645	2645	2645	3015	2235	2625	2645.00	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	266	-10.02	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.92	2125	20240425	24.47	3385	-21.86	20240112	2125	24.47	20240425	3885	-31.92	20230609	2125	24.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20240521	091028	57	100.00	KONEX			N	N	N	N		N	2645	20	2	0.76	2645	1	0.04	2645	2645	2645	3015	2235	2625	2645.00	0.00	0	0	2718	2671	2593	2546	2468	2695	2570	50	390	500	1620	5	1	10051978	266	-10.02	3.14	12	0.00	-264.00	843.00	3885	20230609	-31.92	2125	20240425	24.47	3385	-21.86	20240112	2125	24.47	20240425	3885	-31.92	20230609	2125	24.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20240517	161035	57	100.00	KONEX			N	N	N	N		N	2540	60	2	2.42	945190	380	2.69	2490	2540	2315	2850	2110	2480	2487.34	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3885	20230609	-34.62	2125	20240425	19.53	3385	-24.96	20240112	2125	19.53	20240425	3885	-34.62	20230609	2125	19.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20240517	151038	57	100.00	KONEX			N	N	N	N		N	2540	60	2	2.42	945190	380	2.69	2490	2540	2315	2850	2110	2480	2487.34	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	255	-9.62	3.01	12	0.00	-264.00	843.00	3885	20230609	-34.62	2125	20240425	19.53	3385	-24.96	20240112	2125	19.53	20240425	3885	-34.62	20230609	2125	19.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20240517	141028	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	935150	376	2.66	2490	2500	2315	2850	2110	2480	2487.10	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	251	-9.47	2.97	12	0.00	-264.00	843.00	3885	20230609	-35.65	2125	20240425	17.65	3385	-26.14	20240112	2125	17.65	20240425	3885	-35.65	20230609	2125	17.65	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20240517	131021	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	63375	26	0.18	2490	2490	2315	2850	2110	2480	2437.50	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20240517	121022	57	100.00	KONEX			N	N	N	N		N	2470	-10	5	-0.40	36320	15	0.11	2490	2490	2400	2850	2110	2480	2421.33	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	248	-9.36	2.93	12	0.00	-264.00	843.00	3885	20230609	-36.42	2125	20240425	16.24	3385	-27.03	20240112	2125	16.24	20240425	3885	-36.42	20230609	2125	16.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20240517	111021	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	4980	2	0.01	2490	2490	2490	2850	2110	2480	2490.00	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20240517	101016	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	4980	2	0.01	2490	2490	2490	2850	2110	2480	2490.00	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20240517	091023	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	4980	2	0.01	2490	2490	2490	2850	2110	2480	2490.00	0.00	0	0	2610	2545	2425	2360	2240	2485	2300	50	370	500	1530	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20240516	161013	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	34597145	14151	1415100.00	2490	2490	2305	2805	2075	2440	2444.86	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	249	-9.39	2.94	12	0.14	-264.00	843.00	3885	20230609	-36.16	2125	20240425	16.71	3385	-26.74	20240112	2125	16.71	20240425	3885	-36.16	20230609	2125	16.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20240516	151011	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	34597145	14151	1415100.00	2490	2490	2305	2805	2075	2440	2444.86	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	249	-9.39	2.94	12	0.14	-264.00	843.00	3885	20230609	-36.16	2125	20240425	16.71	3385	-26.74	20240112	2125	16.71	20240425	3885	-36.16	20230609	2125	16.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20240516	141018	57	100.00	KONEX			N	N	N	N		N	2480	40	2	1.64	34597145	14151	1415100.00	2490	2490	2305	2805	2075	2440	2444.86	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	249	-9.39	2.94	12	0.14	-264.00	843.00	3885	20230609	-36.16	2125	20240425	16.71	3385	-26.74	20240112	2125	16.71	20240425	3885	-36.16	20230609	2125	16.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20240516	131012	57	100.00	KONEX			N	N	N	N		N	2420	-20	5	-0.82	11825	5	500.00	2490	2490	2305	2805	2075	2440	2365.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	243	-9.17	2.87	12	0.00	-264.00	843.00	3885	20230609	-37.71	2125	20240425	13.88	3385	-28.51	20240112	2125	13.88	20240425	3885	-37.71	20230609	2125	13.88	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20240516	121009	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	2490	1	100.00	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20240516	111009	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	2490	1	100.00	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20240516	101012	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	2490	1	100.00	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20240516	091013	57	100.00	KONEX			N	N	N	N		N	2490	50	2	2.05	2490	1	100.00	2490	2490	2490	2805	2075	2440	2490.00	0.00	0	0	2440	2440	2440	2440	2440	2440	2440	50	365	500	1510	5	1	10051978	250	-9.43	2.95	12	0.00	-264.00	843.00	3885	20230609	-35.91	2125	20240425	17.18	3385	-26.44	20240112	2125	17.18	20240425	3885	-35.91	20230609	2125	17.18	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20240514	161024	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20240514	151026	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20240514	141026	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20240514	131027	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20240514	121023	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20240514	111024	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20240514	101021	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20240514	091023	57	100.00	KONEX			N	N	N	N		N	2440	40	2	1.67	2440	1	0.10	2440	2440	2440	2760	2040	2400	2440.00	0.00	0	0	2446	2422	2376	2352	2306	2435	2365	50	360	500	1480	5	1	10051978	245	-9.24	2.89	12	0.00	-264.00	843.00	3885	20230609	-37.19	2125	20240425	14.82	3385	-27.92	20240112	2125	14.82	20240425	3885	-37.19	20230609	2125	14.82	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20240513	161021	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	2272460	968	1195.06	2350	2400	2330	2750	2040	2395	2347.58	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20240513	151023	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	2272460	968	1195.06	2350	2400	2330	2750	2040	2395	2347.58	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20240513	141024	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	2272460	968	1195.06	2350	2400	2330	2750	2040	2395	2347.58	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20240513	131018	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	1972460	843	1040.74	2350	2400	2330	2750	2040	2395	2339.81	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20240513	121021	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	329400	138	170.37	2350	2400	2350	2750	2040	2395	2386.96	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20240513	111020	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	329400	138	170.37	2350	2400	2350	2750	2040	2395	2386.96	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20240513	101020	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	329400	138	170.37	2350	2400	2350	2750	2040	2395	2386.96	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20240513	091022	57	100.00	KONEX			N	N	N	N		N	2400	5	2	0.21	87000	37	45.68	2350	2400	2350	2750	2040	2395	2351.35	0.00	0	0	2401	2397	2396	2392	2391	2397	2392	50	355	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20240510	160952	57	100.00	KONEX			N	N	N	N		N	2395	10	2	0.42	194000	81	17.38	2400	2400	2395	2740	2030	2385	2395.06	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20240510	150959	57	100.00	KONEX			N	N	N	N		N	2395	10	2	0.42	194000	81	17.38	2400	2400	2395	2740	2030	2385	2395.06	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20240510	141002	57	100.00	KONEX			N	N	N	N		N	2395	10	2	0.42	194000	81	17.38	2400	2400	2395	2740	2030	2385	2395.06	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20240510	130953	57	100.00	KONEX			N	N	N	N		N	2395	10	2	0.42	194000	81	17.38	2400	2400	2395	2740	2030	2385	2395.06	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.07	2.84	12	0.00	-264.00	843.00	3885	20230609	-38.35	2125	20240425	12.71	3385	-29.25	20240112	2125	12.71	20240425	3885	-38.35	20230609	2125	12.71	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20240510	120949	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	2400	1	0.21	2400	2400	2400	2740	2030	2385	2400.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20240510	110954	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	2400	1	0.21	2400	2400	2400	2740	2030	2385	2400.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20240510	100952	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	2400	1	0.21	2400	2400	2400	2740	2030	2385	2400.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20240510	090955	57	100.00	KONEX			N	N	N	N		N	2400	15	2	0.63	2400	1	0.21	2400	2400	2400	2740	2030	2385	2400.00	0.00	0	0	2441	2412	2356	2327	2271	2427	2342	50	355	500	1470	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20240509	161015	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1076290	466	22.72	2360	2385	2300	2695	1995	2345	2309.64	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20240509	151011	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1076290	466	22.72	2360	2385	2300	2695	1995	2345	2309.64	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20240509	140901	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1052440	456	22.23	2360	2385	2300	2695	1995	2345	2307.98	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20240509	130955	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1052440	456	22.23	2360	2385	2300	2695	1995	2345	2307.98	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20240509	120951	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1052440	456	22.23	2360	2385	2300	2695	1995	2345	2307.98	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20240509	110937	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1052440	456	22.23	2360	2385	2300	2695	1995	2345	2307.98	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20240509	100942	57	100.00	KONEX			N	N	N	N		N	2385	40	2	1.71	1052440	456	22.23	2360	2385	2300	2695	1995	2345	2307.98	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	240	-9.03	2.83	12	0.00	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20240509	090940	57	100.00	KONEX			N	N	N	N		N	2360	15	2	0.64	2360	1	0.05	2360	2360	2360	2695	1995	2345	2360.00	0.00	0	0	2618	2481	2348	2211	2078	2415	2145	50	350	500	1450	5	1	10051978	237	-8.94	2.80	12	0.00	-264.00	843.00	3885	20230609	-39.25	2125	20240425	11.06	3385	-30.28	20240112	2125	11.06	20240425	3885	-39.25	20230609	2125	11.06	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20240508	160932	57	100.00	KONEX			N	N	N	N		N	2345	-95	5	-3.89	4707055	2051	548.40	2485	2485	2215	2805	2075	2440	2295.00	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	236	-8.88	2.78	12	0.02	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20240508	150936	57	100.00	KONEX			N	N	N	N		N	2385	-55	5	-2.25	4589805	2001	535.03	2485	2485	2215	2805	2075	2440	2293.76	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	240	-9.03	2.83	12	0.02	-264.00	843.00	3885	20230609	-38.61	2125	20240425	12.24	3385	-29.54	20240112	2125	12.24	20240425	3885	-38.61	20230609	2125	12.24	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20240508	140930	57	100.00	KONEX			N	N	N	N		N	2350	-90	5	-3.69	2134885	910	243.32	2485	2485	2300	2805	2075	2440	2346.03	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	236	-8.90	2.79	12	0.01	-264.00	843.00	3885	20230609	-39.51	2125	20240425	10.59	3385	-30.58	20240112	2125	10.59	20240425	3885	-39.51	20230609	2125	10.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20240508	130928	57	100.00	KONEX			N	N	N	N		N	2350	-90	5	-3.69	2134885	910	243.32	2485	2485	2300	2805	2075	2440	2346.03	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	236	-8.90	2.79	12	0.01	-264.00	843.00	3885	20230609	-39.51	2125	20240425	10.59	3385	-30.58	20240112	2125	10.59	20240425	3885	-39.51	20230609	2125	10.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20240508	120926	57	100.00	KONEX			N	N	N	N		N	2345	-95	5	-3.89	2109425	899	240.37	2485	2485	2345	2805	2075	2440	2346.41	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	236	-8.88	2.78	12	0.01	-264.00	843.00	3885	20230609	-39.64	2125	20240425	10.35	3385	-30.72	20240112	2125	10.35	20240425	3885	-39.64	20230609	2125	10.35	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20240508	111007	57	100.00	KONEX			N	N	N	N		N	2475	35	2	1.43	1074280	458	122.46	2485	2485	2345	2805	2075	2440	2345.59	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	249	-9.38	2.94	12	0.00	-264.00	843.00	3885	20230609	-36.29	2125	20240425	16.47	3385	-26.88	20240112	2125	16.47	20240425	3885	-36.29	20230609	2125	16.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20240508	100938	57	100.00	KONEX			N	N	N	N		N	2475	35	2	1.43	1074280	458	122.46	2485	2485	2345	2805	2075	2440	2345.59	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	249	-9.38	2.94	12	0.00	-264.00	843.00	3885	20230609	-36.29	2125	20240425	16.47	3385	-26.88	20240112	2125	16.47	20240425	3885	-36.29	20230609	2125	16.47	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20240508	090942	57	100.00	KONEX			N	N	N	N		N	2485	45	2	1.84	2485	1	0.27	2485	2485	2485	2805	2075	2440	2485.00	0.00	0	0	2530	2485	2445	2400	2360	2465	2380	50	365	500	1510	5	1	10051978	250	-9.41	2.95	12	0.00	-264.00	843.00	3885	20230609	-36.04	2125	20240425	16.94	3385	-26.59	20240112	2125	16.94	20240425	3885	-36.04	20230609	2125	16.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20240503	161000	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	592545	250	22.77	2445	2445	2350	2760	2040	2400	2370.18	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20240503	150959	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	587745	248	22.59	2445	2445	2350	2760	2040	2400	2369.94	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20240503	141001	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	587745	248	22.59	2445	2445	2350	2760	2040	2400	2369.94	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20240503	131001	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	77745	33	3.01	2445	2445	2350	2760	2040	2400	2355.91	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	236	-8.90	2.79	12	0.00	-264.00	843.00	3885	20230609	-39.51	2125	20240425	10.59	3385	-30.58	20240112	2125	10.59	20240425	3885	-39.51	20230609	2125	10.59	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20240503	120958	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	7245	3	0.27	2445	2445	2400	2760	2040	2400	2415.00	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20240503	110957	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	7245	3	0.27	2445	2445	2400	2760	2040	2400	2415.00	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20240503	100953	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	4845	2	0.18	2445	2445	2400	2760	2040	2400	2422.50	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	241	-9.09	2.85	12	0.00	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20240503	090949	57	100.00	KONEX			N	N	N	N		N	2445	45	2	1.88	2445	1	0.09	2445	2445	2445	2760	2040	2400	2445.00	0.00	0	0	2506	2452	2426	2372	2346	2440	2360	50	360	500	1480	5	1	10051978	246	-9.26	2.90	12	0.00	-264.00	843.00	3885	20230609	-37.07	2125	20240425	15.06	3385	-27.77	20240112	2125	15.06	20240425	3885	-37.07	20230609	2125	15.06	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20240502	160943	57	100.00	KONEX			N	N	N	N		N	2400	-20	5	-0.83	2636655	1098	10.81	2480	2480	2400	2780	2060	2420	2401.33	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20240502	150950	57	100.00	KONEX			N	N	N	N		N	2400	-20	5	-0.83	2636655	1098	10.81	2480	2480	2400	2780	2060	2420	2401.33	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20240502	140945	57	100.00	KONEX			N	N	N	N		N	2400	-20	5	-0.83	2631855	1096	10.79	2480	2480	2400	2780	2060	2420	2401.33	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	241	-9.09	2.85	12	0.01	-264.00	843.00	3885	20230609	-38.22	2125	20240425	12.94	3385	-29.10	20240112	2125	12.94	20240425	3885	-38.22	20230609	2125	12.94	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20240502	130940	57	100.00	KONEX			N	N	N	N		N	2455	35	2	1.45	2559855	1066	10.50	2480	2480	2400	2780	2060	2420	2401.36	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	247	-9.30	2.91	12	0.01	-264.00	843.00	3885	20230609	-36.81	2125	20240425	15.53	3385	-27.47	20240112	2125	15.53	20240425	3885	-36.81	20230609	2125	15.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20240502	120940	57	100.00	KONEX			N	N	N	N		N	2455	35	2	1.45	2559855	1066	10.50	2480	2480	2400	2780	2060	2420	2401.36	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	247	-9.30	2.91	12	0.01	-264.00	843.00	3885	20230609	-36.81	2125	20240425	15.53	3385	-27.47	20240112	2125	15.53	20240425	3885	-36.81	20230609	2125	15.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20240502	110938	57	100.00	KONEX			N	N	N	N		N	2455	35	2	1.45	2559855	1066	10.50	2480	2480	2400	2780	2060	2420	2401.36	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	247	-9.30	2.91	12	0.01	-264.00	843.00	3885	20230609	-36.81	2125	20240425	15.53	3385	-27.47	20240112	2125	15.53	20240425	3885	-36.81	20230609	2125	15.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20240502	100937	57	100.00	KONEX			N	N	N	N		N	2445	25	2	1.03	591195	246	2.42	2480	2480	2400	2780	2060	2420	2403.23	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	246	-9.26	2.90	12	0.00	-264.00	843.00	3885	20230609	-37.07	2125	20240425	15.06	3385	-27.77	20240112	2125	15.06	20240425	3885	-37.07	20230609	2125	15.06	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20240502	090935	57	100.00	KONEX			N	N	N	N		N	2455	35	2	1.45	29495	12	0.12	2480	2480	2455	2780	2060	2420	2457.92	0.00	0	0	2573	2496	2423	2346	2273	2535	2385	50	360	500	1500	5	1	10051978	247	-9.30	2.91	12	0.00	-264.00	843.00	3885	20230609	-36.81	2125	20240425	15.53	3385	-27.47	20240112	2125	15.53	20240425	3885	-36.81	20230609	2125	15.53	20240425	0.00	N	322970	500	50 억		0	N	N	0	N	00	N