KissMeData/289860/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	161133	57	100.00	KONEX			N	N	N	N		N	7990	10	2	0.13	31945900	4017	84.09	8080	8080	7900	9170	6790	7980	7952.68	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1385	124.84	20.43	12	0.02	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240531	151134	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	31142910	3916	81.98	8080	8080	7900	9170	6790	7980	7952.73	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240531	141132	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	28688870	3606	75.49	8080	8080	7900	9170	6790	7980	7955.87	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240531	131136	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	28688870	3606	75.49	8080	8080	7900	9170	6790	7980	7955.87	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240531	121137	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	20859970	2615	54.74	8080	8080	7900	9170	6790	7980	7977.04	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240531	111135	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	20859970	2615	54.74	8080	8080	7900	9170	6790	7980	7977.04	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240531	101131	57	100.00	KONEX			N	N	N	N		N	7900	-80	5	-1.00	17921170	2243	46.95	8080	8080	7900	9170	6790	7980	7989.82	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1369	123.44	20.20	12	0.01	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240531	091137	57	100.00	KONEX			N	N	N	N		N	8080	100	2	1.25	1721040	213	4.46	8080	8080	8080	9170	6790	7980	8080.00	0.00	0	0	8113	8046	7933	7866	7753	7990	7810	87	1190	500	5260	10	1	17329579	1400	126.25	20.66	12	0.00	64.00	391.00	9300	20240307	-13.12	3485	20230821	131.85	9300	-13.12	20240307	5610	44.03	20240130	9300	-13.12	20240307	3485	131.85	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240530	161130	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	37919240	4777	49.48	7990	8000	7820	9180	6800	7990	7937.88	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1383	124.69	20.41	12	0.03	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240530	151130	57	100.00	KONEX			N	N	N	N		N	7980	-10	5	-0.13	37919240	4777	49.48	7990	8000	7820	9180	6800	7990	7937.88	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1383	124.69	20.41	12	0.03	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240530	141129	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	37520260	4726	48.95	7990	8000	7840	9180	6800	7990	7939.12	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.03	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240530	131131	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	24167660	3025	31.33	7990	8000	7840	9180	6800	7990	7989.31	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240530	121128	57	100.00	KONEX			N	N	N	N		N	8000	10	2	0.13	23487660	2940	30.45	7990	8000	7840	9180	6800	7990	7989.00	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240530	111130	57	100.00	KONEX			N	N	N	N		N	7840	-150	5	-1.88	3730950	467	4.84	7990	7990	7840	9180	6800	7990	7989.19	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240530	101132	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	1598000	200	2.07	7990	7990	7990	9180	6800	7990	7990.00	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240530	091130	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8410	8200	7960	7750	7510	8215	7765	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240529	161121	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	75646180	9654	719.37	7990	8170	7720	9180	6800	7990	7835.73	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.06	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240529	151120	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	75646180	9654	719.37	7990	8170	7720	9180	6800	7990	7835.73	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.06	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240529	141121	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	73440940	9378	698.81	7990	8170	7720	9180	6800	7990	7831.19	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1352	121.88	19.95	12	0.05	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240529	131123	57	100.00	KONEX			N	N	N	N		N	7800	-190	5	-2.38	62559940	7983	594.86	7990	8170	7720	9180	6800	7990	7836.65	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1352	121.88	19.95	12	0.05	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240529	121122	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	60025020	7658	570.64	7990	8170	7800	9180	6800	7990	7838.21	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.04	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240529	111122	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	59929330	7646	569.75	7990	8170	7800	9180	6800	7990	7838.00	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1416	127.66	20.90	12	0.04	64.00	391.00	9300	20240307	-12.15	3485	20230821	134.43	9300	-12.15	20240307	5610	45.63	20240130	9300	-12.15	20240307	3485	134.43	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240529	101115	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	25042590	3205	238.82	7990	7990	7800	9180	6800	7990	7813.60	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1369	123.44	20.20	12	0.02	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240529	091117	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8076	8032	7956	7912	7836	8055	7935	87	1190	500	5270	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240528	161112	57	100.00	KONEX			N	N	N	N		N	7990	50	2	0.63	10630570	1342	47.34	7940	8000	7880	9130	6750	7940	7921.44	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1385	124.84	20.43	12	0.01	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240528	151115	57	100.00	KONEX			N	N	N	N		N	7950	10	2	0.13	8007680	1010	35.63	7940	8000	7880	9130	6750	7940	7928.40	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1378	124.22	20.33	12	0.01	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240528	141118	57	100.00	KONEX			N	N	N	N		N	8000	60	2	0.76	5619280	710	25.04	7940	8000	7880	9130	6750	7940	7914.48	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240528	131113	57	100.00	KONEX			N	N	N	N		N	8000	60	2	0.76	5619280	710	25.04	7940	8000	7880	9130	6750	7940	7914.48	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240528	121113	57	100.00	KONEX			N	N	N	N		N	7900	-40	5	-0.50	5515280	697	24.59	7940	7940	7880	9130	6750	7940	7912.88	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240528	111058	57	100.00	KONEX			N	N	N	N		N	7900	-40	5	-0.50	3224280	407	14.36	7940	7940	7880	9130	6750	7940	7922.06	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240528	101114	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	1786500	225	7.94	7940	7940	7940	9130	6750	7940	7940.00	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1376	124.06	20.31	12	0.00	64.00	391.00	9300	20240307	-14.62	3485	20230821	127.83	9300	-14.62	20240307	5610	41.53	20240130	9300	-14.62	20240307	3485	127.83	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240528	091117	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	8906	8422	8116	7632	7326	8270	7480	87	1190	500	5240	10	1	17329579	1376	124.06	20.31	12	0.00	64.00	391.00	9300	20240307	-14.62	3485	20230821	127.83	9300	-14.62	20240307	5610	41.53	20240130	9300	-14.62	20240307	3485	127.83	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240527	161059	57	100.00	KONEX			N	N	N	N		N	7940	40	2	0.51	22510950	2835	2342.98	8200	8600	7810	9080	6720	7900	7940.37	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1376	124.06	20.31	12	0.02	64.00	391.00	9300	20240307	-14.62	3485	20230821	127.83	9300	-14.62	20240307	5610	41.53	20240130	9300	-14.62	20240307	3485	127.83	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240527	151116	57	100.00	KONEX			N	N	N	N		N	8000	100	2	1.27	20899130	2632	2175.21	8200	8600	7810	9080	6720	7900	7940.40	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240527	141112	57	100.00	KONEX			N	N	N	N		N	7820	-80	5	-1.01	20891130	2631	2174.38	8200	8600	7810	9080	6720	7900	7940.38	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1355	122.19	20.00	12	0.02	64.00	391.00	9300	20240307	-15.91	3485	20230821	124.39	9300	-15.91	20240307	5610	39.39	20240130	9300	-15.91	20240307	3485	124.39	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240527	131112	57	100.00	KONEX			N	N	N	N		N	8090	190	2	2.41	15922080	1996	1649.59	8200	8600	7810	9080	6720	7900	7976.99	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1402	126.41	20.69	12	0.01	64.00	391.00	9300	20240307	-13.01	3485	20230821	132.14	9300	-13.01	20240307	5610	44.21	20240130	9300	-13.01	20240307	3485	132.14	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240527	121112	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	10851820	1358	1122.31	8200	8600	7810	9080	6720	7900	7991.03	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1419	127.97	20.95	12	0.01	64.00	391.00	9300	20240307	-11.94	3485	20230821	135.01	9300	-11.94	20240307	5610	45.99	20240130	9300	-11.94	20240307	3485	135.01	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240527	111111	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	10851820	1358	1122.31	8200	8600	7810	9080	6720	7900	7991.03	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1419	127.97	20.95	12	0.01	64.00	391.00	9300	20240307	-11.94	3485	20230821	135.01	9300	-11.94	20240307	5610	45.99	20240130	9300	-11.94	20240307	3485	135.01	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240527	101110	57	100.00	KONEX			N	N	N	N		N	7820	-80	5	-1.01	10843630	1357	1121.49	8200	8600	7810	9080	6720	7900	7990.88	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1355	122.19	20.00	12	0.01	64.00	391.00	9300	20240307	-15.91	3485	20230821	124.39	9300	-15.91	20240307	5610	39.39	20240130	9300	-15.91	20240307	3485	124.39	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240527	091112	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8033	7966	7933	7866	7833	7950	7850	87	1180	500	5210	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240524	161009	57	100.00	KONEX			N	N	N	N		N	7900	-100	5	-1.25	962880	121	4.54	8000	8000	7900	9200	6800	8000	7957.69	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240524	151010	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	527980	66	2.48	8000	8000	7990	9200	6800	8000	7999.70	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240524	141017	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	512000	64	2.40	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240524	131011	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	512000	64	2.40	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240524	121013	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	152000	19	0.71	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240524	111010	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	72000	9	0.34	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240524	101018	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	40000	5	0.19	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240524	091012	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9806	8902	8156	7252	6506	8825	7175	87	1200	500	5280	10	1	17329579	1386	125.00	20.46	12	0.00	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240523	161009	57	100.00	KONEX			N	N	N	N		N	8000	120	2	1.52	22371650	2665	372.21	8000	9060	7410	9060	6700	7880	8394.62	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1386	125.00	20.46	12	0.02	64.00	391.00	9300	20240307	-13.98	3485	20230821	129.56	9300	-13.98	20240307	5610	42.60	20240130	9300	-13.98	20240307	3485	129.56	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240523	151012	57	100.00	KONEX			N	N	N	N		N	7990	110	2	1.40	22275650	2653	370.53	8000	9060	7410	9060	6700	7880	8396.40	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1385	124.84	20.43	12	0.02	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240523	141015	57	100.00	KONEX			N	N	N	N		N	7960	80	2	1.02	20681960	2453	342.60	8000	9060	7410	9060	6700	7880	8431.29	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1379	124.38	20.36	12	0.01	64.00	391.00	9300	20240307	-14.41	3485	20230821	128.41	9300	-14.41	20240307	5610	41.89	20240130	9300	-14.41	20240307	3485	128.41	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240523	131014	57	100.00	KONEX			N	N	N	N		N	7980	100	2	1.27	19042700	2247	313.83	8000	9060	7410	9060	6700	7880	8474.72	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1383	124.69	20.41	12	0.01	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240523	121010	57	100.00	KONEX			N	N	N	N		N	7980	100	2	1.27	19042700	2247	313.83	8000	9060	7410	9060	6700	7880	8474.72	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1383	124.69	20.41	12	0.01	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240523	111007	57	100.00	KONEX			N	N	N	N		N	7800	-80	5	-1.02	17599580	2066	288.55	8000	9060	7410	9060	6700	7880	8518.67	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240523	101011	57	100.00	KONEX			N	N	N	N		N	7800	-80	5	-1.02	17599580	2066	288.55	8000	9060	7410	9060	6700	7880	8518.67	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240523	091015	57	100.00	KONEX			N	N	N	N		N	7880	0	3	0.00	0	0	0.00	0	0	0	9060	6700	7880	0.00	0.00	0	0	7953	7916	7863	7826	7773	7935	7845	87	1180	500	5200	10	1	17329579	1366	123.12	20.15	12	0.00	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240522	161000	57	100.00	KONEX			N	N	N	N		N	7880	80	2	1.03	5630810	716	25.67	7810	7900	7810	8970	6630	7800	7864.26	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1366	123.12	20.15	12	0.00	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240522	151008	57	100.00	KONEX			N	N	N	N		N	7860	60	2	0.77	5622930	715	25.64	7810	7900	7810	8970	6630	7800	7864.24	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1362	122.81	20.10	12	0.00	64.00	391.00	9300	20240307	-15.48	3485	20230821	125.54	9300	-15.48	20240307	5610	40.11	20240130	9300	-15.48	20240307	3485	125.54	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240522	141008	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	3915310	498	17.86	7810	7900	7810	8970	6630	7800	7862.07	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240522	131005	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	3749410	477	17.10	7810	7900	7810	8970	6630	7800	7860.40	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240522	121124	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	3559810	453	16.24	7810	7900	7810	8970	6630	7800	7858.30	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240522	111010	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	3322810	423	15.17	7810	7900	7810	8970	6630	7800	7855.34	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240522	101007	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	2129910	272	9.75	7810	7900	7810	8970	6630	7800	7830.55	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240522	091009	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7826	7812	7786	7772	7746	7820	7780	87	1170	500	5140	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240521	160952	57	100.00	KONEX			N	N	N	N		N	7800	40	2	0.52	21746410	2789	141.43	7760	7800	7760	8920	6600	7760	7797.21	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1352	121.88	19.95	12	0.02	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240521	151003	57	100.00	KONEX			N	N	N	N		N	7800	40	2	0.52	21606010	2771	140.52	7760	7800	7760	8920	6600	7760	7797.19	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1352	121.88	19.95	12	0.02	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240521	141004	57	100.00	KONEX			N	N	N	N		N	7800	40	2	0.52	12558010	1611	81.69	7760	7800	7760	8920	6600	7760	7795.16	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240521	131003	57	100.00	KONEX			N	N	N	N		N	7800	40	2	0.52	8338210	1070	54.26	7760	7800	7760	8920	6600	7760	7792.72	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240521	121000	57	100.00	KONEX			N	N	N	N		N	7800	40	2	0.52	2567710	330	16.73	7760	7800	7760	8920	6600	7760	7780.94	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240521	111000	57	100.00	KONEX			N	N	N	N		N	7760	0	3	0.00	776000	100	5.07	7760	7760	7760	8920	6600	7760	7760.00	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1345	121.25	19.85	12	0.00	64.00	391.00	9300	20240307	-16.56	3485	20230821	122.67	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3485	122.67	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240521	101002	57	100.00	KONEX			N	N	N	N		N	7760	0	3	0.00	776000	100	5.07	7760	7760	7760	8920	6600	7760	7760.00	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1345	121.25	19.85	12	0.00	64.00	391.00	9300	20240307	-16.56	3485	20230821	122.67	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3485	122.67	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240521	090958	57	100.00	KONEX			N	N	N	N		N	7760	0	3	0.00	0	0	0.00	0	0	0	8920	6600	7760	0.00	0.00	0	0	7773	7766	7753	7746	7733	7770	7750	87	1160	500	5120	10	1	17329579	1345	121.25	19.85	12	0.00	64.00	391.00	9300	20240307	-16.56	3485	20230821	122.67	9300	-16.56	20240307	5610	38.32	20240130	9300	-16.56	20240307	3485	122.67	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240517	161004	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	10069130	1318	52.38	7700	7700	7550	8850	6550	7700	7639.70	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240517	151007	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	10069130	1318	52.38	7700	7700	7550	8850	6550	7700	7639.70	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240517	140958	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	6051630	793	31.52	7700	7700	7550	8850	6550	7700	7631.31	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240517	130951	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	4898090	643	25.56	7700	7700	7550	8850	6550	7700	7617.56	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1326	119.53	19.57	12	0.00	64.00	391.00	9300	20240307	-17.74	3485	20230821	119.51	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3485	119.51	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240517	120951	57	100.00	KONEX			N	N	N	N		N	7660	-40	5	-0.52	3511640	462	18.36	7700	7700	7550	8850	6550	7700	7600.95	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1327	119.69	19.59	12	0.00	64.00	391.00	9300	20240307	-17.63	3485	20230821	119.80	9300	-17.63	20240307	5610	36.54	20240130	9300	-17.63	20240307	3485	119.80	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240517	110951	57	100.00	KONEX			N	N	N	N		N	7650	-50	5	-0.65	2440230	322	12.80	7700	7700	7550	8850	6550	7700	7578.35	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1326	119.53	19.57	12	0.00	64.00	391.00	9300	20240307	-17.74	3485	20230821	119.51	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3485	119.51	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240517	100946	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	154000	20	0.79	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240517	090952	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7860	7780	7620	7540	7380	7820	7580	87	1150	500	5080	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240516	160943	57	100.00	KONEX			N	N	N	N		N	7700	30	2	0.39	19251750	2516	272.29	7670	7700	7460	8820	6520	7670	7651.73	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1334	120.31	19.69	12	0.01	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3485	120.95	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240516	150941	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	19244050	2515	272.19	7670	7670	7460	8820	6520	7670	7651.71	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240516	140949	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	14051460	1838	198.92	7670	7670	7460	8820	6520	7670	7644.97	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240516	130942	57	100.00	KONEX			N	N	N	N		N	7650	-20	5	-0.26	8851200	1160	125.54	7670	7670	7460	8820	6520	7670	7630.34	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1326	119.53	19.57	12	0.01	64.00	391.00	9300	20240307	-17.74	3485	20230821	119.51	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3485	119.51	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240516	120940	57	100.00	KONEX			N	N	N	N		N	7460	-210	5	-2.74	4866800	640	69.26	7670	7670	7460	8820	6520	7670	7604.38	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1293	116.56	19.08	12	0.00	64.00	391.00	9300	20240307	-19.78	3485	20230821	114.06	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3485	114.06	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240516	110939	57	100.00	KONEX			N	N	N	N		N	7460	-210	5	-2.74	4866800	640	69.26	7670	7670	7460	8820	6520	7670	7604.38	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1293	116.56	19.08	12	0.00	64.00	391.00	9300	20240307	-19.78	3485	20230821	114.06	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3485	114.06	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240516	100943	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	23010	3	0.32	7670	7670	7670	8820	6520	7670	7670.00	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240516	090943	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7783	7726	7613	7556	7443	7755	7585	87	1150	500	5060	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240514	160953	57	100.00	KONEX			N	N	N	N		N	7670	70	2	0.92	7058010	924	133.72	7500	7670	7500	8740	6460	7600	7638.54	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240514	150956	57	100.00	KONEX			N	N	N	N		N	7670	70	2	0.92	7058010	924	133.72	7500	7670	7500	8740	6460	7600	7638.54	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1329	119.84	19.62	12	0.01	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240514	140955	57	100.00	KONEX			N	N	N	N		N	7660	60	2	0.79	2832720	373	53.98	7500	7670	7500	8740	6460	7600	7594.42	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1327	119.69	19.59	12	0.00	64.00	391.00	9300	20240307	-17.63	3485	20230821	119.80	9300	-17.63	20240307	5610	36.54	20240130	9300	-17.63	20240307	3485	119.80	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240514	130956	57	100.00	KONEX			N	N	N	N		N	7670	70	2	0.92	2067600	273	39.51	7500	7670	7500	8740	6460	7600	7573.63	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240514	120952	57	100.00	KONEX			N	N	N	N		N	7670	70	2	0.92	2067600	273	39.51	7500	7670	7500	8740	6460	7600	7573.63	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240514	110954	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	1072500	143	20.69	7500	7500	7500	8740	6460	7600	7500.00	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240514	100951	57	100.00	KONEX			N	N	N	N		N	7500	-100	5	-1.32	1072500	143	20.69	7500	7500	7500	8740	6460	7600	7500.00	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240514	090953	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7666	7632	7566	7532	7466	7650	7550	87	1140	500	5010	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240513	160950	57	100.00	KONEX			N	N	N	N		N	7600	40	2	0.53	5200660	691	32.52	7560	7600	7500	8690	6430	7560	7526.28	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240513	150953	57	100.00	KONEX			N	N	N	N		N	7600	40	2	0.53	5200660	691	32.52	7560	7600	7500	8690	6430	7560	7526.28	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240513	140953	57	100.00	KONEX			N	N	N	N		N	7600	40	2	0.53	4835860	643	30.26	7560	7600	7500	8690	6430	7560	7520.78	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240513	130947	57	100.00	KONEX			N	N	N	N		N	7540	-20	5	-0.26	3395660	452	21.27	7560	7560	7500	8690	6430	7560	7512.52	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1307	117.81	19.28	12	0.00	64.00	391.00	9300	20240307	-18.92	3485	20230821	116.36	9300	-18.92	20240307	5610	34.40	20240130	9300	-18.92	20240307	3485	116.36	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240513	120951	57	100.00	KONEX			N	N	N	N		N	7500	-60	5	-0.79	3380580	450	21.18	7560	7560	7500	8690	6430	7560	7512.40	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240513	110950	57	100.00	KONEX			N	N	N	N		N	7500	-60	5	-0.79	2975580	396	18.64	7560	7560	7500	8690	6430	7560	7514.09	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
104	20240513	100949	57	100.00	KONEX			N	N	N	N		N	7500	-60	5	-0.79	442560	59	2.78	7560	7560	7500	8690	6430	7560	7501.02	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
105	20240513	090953	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	7560	1	0.05	7560	7560	7560	8690	6430	7560	7560.00	0.00	0	0	7720	7640	7520	7440	7320	7680	7480	87	1130	500	4980	10	1	17329579	1310	118.12	19.34	12	0.00	64.00	391.00	9300	20240307	-18.71	3485	20230821	116.93	9300	-18.71	20240307	5610	34.76	20240130	9300	-18.71	20240307	3485	116.93	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
106	20240510	160923	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	15923650	2125	62.74	7400	7600	7400	8710	6450	7580	7493.48	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1310	118.12	19.34	12	0.01	64.00	391.00	9300	20240307	-18.71	3485	20230821	116.93	9300	-18.71	20240307	5610	34.76	20240130	9300	-18.71	20240307	3485	116.93	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
107	20240510	150931	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	15239990	2033	60.02	7400	7600	7400	8710	6450	7580	7496.31	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1314	118.44	19.39	12	0.01	64.00	391.00	9300	20240307	-18.49	3485	20230821	117.50	9300	-18.49	20240307	5610	35.12	20240130	9300	-18.49	20240307	3485	117.50	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
108	20240510	140933	57	100.00	KONEX			N	N	N	N		N	7540	-40	5	-0.53	1826480	243	7.17	7400	7540	7400	8710	6450	7580	7516.38	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1307	117.81	19.28	12	0.00	64.00	391.00	9300	20240307	-18.92	3485	20230821	116.36	9300	-18.92	20240307	5610	34.40	20240130	9300	-18.92	20240307	3485	116.36	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
109	20240510	130925	57	100.00	KONEX			N	N	N	N		N	7540	-40	5	-0.53	1826480	243	7.17	7400	7540	7400	8710	6450	7580	7516.38	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1307	117.81	19.28	12	0.00	64.00	391.00	9300	20240307	-18.92	3485	20230821	116.36	9300	-18.92	20240307	5610	34.40	20240130	9300	-18.92	20240307	3485	116.36	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
110	20240510	120919	57	100.00	KONEX			N	N	N	N		N	7540	-40	5	-0.53	1758620	234	6.91	7400	7540	7400	8710	6450	7580	7515.47	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1307	117.81	19.28	12	0.00	64.00	391.00	9300	20240307	-18.92	3485	20230821	116.36	9300	-18.92	20240307	5610	34.40	20240130	9300	-18.92	20240307	3485	116.36	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
111	20240510	110925	57	100.00	KONEX			N	N	N	N		N	7540	-40	5	-0.53	1374080	183	5.40	7400	7540	7400	8710	6450	7580	7508.63	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1307	117.81	19.28	12	0.00	64.00	391.00	9300	20240307	-18.92	3485	20230821	116.36	9300	-18.92	20240307	5610	34.40	20240130	9300	-18.92	20240307	3485	116.36	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
112	20240510	100924	57	100.00	KONEX			N	N	N	N		N	7400	-180	5	-2.37	303400	41	1.21	7400	7400	7400	8710	6450	7580	7400.00	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3485	20230821	112.34	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3485	112.34	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
113	20240510	090926	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	0	0	0.00	0	0	0	8710	6450	7580	0.00	0.00	0	0	7700	7640	7530	7470	7360	7670	7500	87	1130	500	5000	10	1	17329579	1314	118.44	19.39	12	0.00	64.00	391.00	9300	20240307	-18.49	3485	20230821	117.50	9300	-18.49	20240307	5610	35.12	20240130	9300	-18.49	20240307	3485	117.50	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
114	20240509	160944	57	100.00	KONEX			N	N	N	N		N	7580	30	2	0.40	25257980	3387	64.86	7540	7590	7420	8680	6420	7550	7457.33	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1314	118.44	19.39	12	0.02	64.00	391.00	9300	20240307	-18.49	3485	20230821	117.50	9300	-18.49	20240307	5610	35.12	20240130	9300	-18.49	20240307	3485	117.50	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
115	20240509	150942	57	100.00	KONEX			N	N	N	N		N	7570	20	2	0.26	23306360	3124	59.82	7540	7590	7420	8680	6420	7550	7460.42	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1312	118.28	19.36	12	0.02	64.00	391.00	9300	20240307	-18.60	3485	20230821	117.22	9300	-18.60	20240307	5610	34.94	20240130	9300	-18.60	20240307	3485	117.22	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
116	20240509	140838	57	100.00	KONEX			N	N	N	N		N	7450	-100	5	-1.32	11643260	1554	29.76	7540	7590	7450	8680	6420	7550	7492.45	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1291	116.41	19.05	12	0.01	64.00	391.00	9300	20240307	-19.89	3485	20230821	113.77	9300	-19.89	20240307	5610	32.80	20240130	9300	-19.89	20240307	3485	113.77	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
117	20240509	130926	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	8325610	1110	21.26	7540	7590	7500	8680	6420	7550	7500.55	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.01	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
118	20240509	120923	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	7035610	938	17.96	7540	7590	7500	8680	6420	7550	7500.65	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.01	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
119	20240509	110910	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	6960610	928	17.77	7540	7590	7500	8680	6420	7550	7500.66	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.01	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
120	20240509	100914	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	4905610	654	12.52	7540	7590	7500	8680	6420	7550	7500.93	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
121	20240509	090911	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	173020	23	0.44	7540	7540	7500	8680	6420	7550	7522.61	0.00	0	0	7970	7760	7580	7370	7190	7670	7280	87	1130	500	4980	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
122	20240508	160904	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	39348490	5222	78.41	7790	7790	7400	8680	6420	7550	7535.14	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1308	117.97	19.31	12	0.03	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
123	20240508	150909	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	39348490	5222	78.41	7790	7790	7400	8680	6420	7550	7535.14	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1308	117.97	19.31	12	0.03	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
124	20240508	140903	57	100.00	KONEX			N	N	N	N		N	7450	-100	5	-1.32	19345510	2527	37.94	7790	7790	7450	8680	6420	7550	7655.52	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1291	116.41	19.05	12	0.01	64.00	391.00	9300	20240307	-19.89	3485	20230821	113.77	9300	-19.89	20240307	5610	32.80	20240130	9300	-19.89	20240307	3485	113.77	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
125	20240508	130901	57	100.00	KONEX			N	N	N	N		N	7680	130	2	1.72	16682320	2170	32.58	7790	7790	7680	8680	6420	7550	7687.71	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1331	120.00	19.64	12	0.01	64.00	391.00	9300	20240307	-17.42	3485	20230821	120.37	9300	-17.42	20240307	5610	36.90	20240130	9300	-17.42	20240307	3485	120.37	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
126	20240508	120859	57	100.00	KONEX			N	N	N	N		N	7790	240	2	3.18	1184080	152	2.28	7790	7790	7790	8680	6420	7550	7790.00	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
127	20240508	110940	57	100.00	KONEX			N	N	N	N		N	7790	240	2	3.18	1184080	152	2.28	7790	7790	7790	8680	6420	7550	7790.00	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
128	20240508	100911	57	100.00	KONEX			N	N	N	N		N	7790	240	2	3.18	1184080	152	2.28	7790	7790	7790	8680	6420	7550	7790.00	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
129	20240508	090914	57	100.00	KONEX			N	N	N	N		N	7790	240	2	3.18	1184080	152	2.28	7790	7790	7790	8680	6420	7550	7790.00	0.00	0	0	7670	7610	7540	7480	7410	7640	7510	87	1130	500	4980	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
130	20240503	160930	57	100.00	KONEX			N	N	N	N		N	7480	-40	5	-0.53	39776180	5344	14.95	7790	7790	7400	8640	6400	7520	7443.15	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1296	116.88	19.13	12	0.03	64.00	391.00	9300	20240307	-19.57	3485	20230821	114.63	9300	-19.57	20240307	5610	33.33	20240130	9300	-19.57	20240307	3485	114.63	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
131	20240503	150930	57	100.00	KONEX			N	N	N	N		N	7460	-60	5	-0.80	38672500	5196	14.53	7790	7790	7400	8640	6400	7520	7442.74	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1293	116.56	19.08	12	0.03	64.00	391.00	9300	20240307	-19.78	3485	20230821	114.06	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3485	114.06	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
132	20240503	140932	57	100.00	KONEX			N	N	N	N		N	7480	-40	5	-0.53	25638300	3440	9.62	7790	7790	7400	8640	6400	7520	7452.99	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1296	116.88	19.13	12	0.02	64.00	391.00	9300	20240307	-19.57	3485	20230821	114.63	9300	-19.57	20240307	5610	33.33	20240130	9300	-19.57	20240307	3485	114.63	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
133	20240503	130932	57	100.00	KONEX			N	N	N	N		N	7400	-120	5	-1.60	24889820	3339	9.34	7790	7790	7400	8640	6400	7520	7454.27	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1282	115.62	18.93	12	0.02	64.00	391.00	9300	20240307	-20.43	3485	20230821	112.34	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3485	112.34	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
134	20240503	120928	57	100.00	KONEX			N	N	N	N		N	7400	-120	5	-1.60	24889820	3339	9.34	7790	7790	7400	8640	6400	7520	7454.27	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1282	115.62	18.93	12	0.02	64.00	391.00	9300	20240307	-20.43	3485	20230821	112.34	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3485	112.34	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
135	20240503	110928	57	100.00	KONEX			N	N	N	N		N	7420	-100	5	-1.33	21186690	2839	7.94	7790	7790	7410	8640	6400	7520	7462.73	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1286	115.94	18.98	12	0.02	64.00	391.00	9300	20240307	-20.22	3485	20230821	112.91	9300	-20.22	20240307	5610	32.26	20240130	9300	-20.22	20240307	3485	112.91	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
136	20240503	100924	57	100.00	KONEX			N	N	N	N		N	7430	-90	5	-1.20	11850030	1581	4.42	7790	7790	7430	8640	6400	7520	7495.28	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1288	116.09	19.00	12	0.01	64.00	391.00	9300	20240307	-20.11	3485	20230821	113.20	9300	-20.11	20240307	5610	32.44	20240130	9300	-20.11	20240307	3485	113.20	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
137	20240503	090921	57	100.00	KONEX			N	N	N	N		N	7790	270	2	3.59	7790	1	0.00	7790	7790	7790	8640	6400	7520	7790.00	0.00	0	0	7973	7746	7573	7346	7173	7660	7260	87	1120	500	4960	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
138	20240502	160915	57	100.00	KONEX			N	N	N	N		N	7520	-280	5	-3.59	266721490	35756	1953.88	7800	7800	7400	8970	6630	7800	7459.49	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1303	117.50	19.23	12	0.21	64.00	391.00	9300	20240307	-19.14	3485	20230821	115.78	9300	-19.14	20240307	5610	34.05	20240130	9300	-19.14	20240307	3485	115.78	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
139	20240502	150921	57	100.00	KONEX			N	N	N	N		N	7410	-390	5	-5.00	266059690	35668	1949.07	7800	7800	7400	8970	6630	7800	7459.34	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1284	115.78	18.95	12	0.21	64.00	391.00	9300	20240307	-20.32	3485	20230821	112.63	9300	-20.32	20240307	5610	32.09	20240130	9300	-20.32	20240307	3485	112.63	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
140	20240502	140916	57	100.00	KONEX			N	N	N	N		N	7490	-310	5	-3.97	238017040	31895	1742.90	7800	7800	7400	8970	6630	7800	7462.52	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1298	117.03	19.16	12	0.18	64.00	391.00	9300	20240307	-19.46	3485	20230821	114.92	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3485	114.92	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
141	20240502	130913	57	100.00	KONEX			N	N	N	N		N	7490	-310	5	-3.97	211062950	28263	1544.43	7800	7800	7400	8970	6630	7800	7467.82	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1298	117.03	19.16	12	0.16	64.00	391.00	9300	20240307	-19.46	3485	20230821	114.92	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3485	114.92	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
142	20240502	120911	57	100.00	KONEX			N	N	N	N		N	7430	-370	5	-4.74	203090280	27190	1485.79	7800	7800	7400	8970	6630	7800	7469.30	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1288	116.09	19.00	12	0.16	64.00	391.00	9300	20240307	-20.11	3485	20230821	113.20	9300	-20.11	20240307	5610	32.44	20240130	9300	-20.11	20240307	3485	113.20	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
143	20240502	110910	57	100.00	KONEX			N	N	N	N		N	7420	-380	5	-4.87	189009390	25299	1382.46	7800	7800	7400	8970	6630	7800	7471.02	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1286	115.94	18.98	12	0.15	64.00	391.00	9300	20240307	-20.22	3485	20230821	112.91	9300	-20.22	20240307	5610	32.26	20240130	9300	-20.22	20240307	3485	112.91	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
144	20240502	100908	57	100.00	KONEX			N	N	N	N		N	7450	-350	5	-4.49	142543850	19050	1040.98	7800	7800	7400	8970	6630	7800	7482.62	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1291	116.41	19.05	12	0.11	64.00	391.00	9300	20240307	-19.89	3485	20230821	113.77	9300	-19.89	20240307	5610	32.80	20240130	9300	-19.89	20240307	3485	113.77	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
145	20240502	090907	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	14289600	1832	100.11	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	7933	7866	7833	7766	7733	7850	7750	87	1170	500	5140	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N