KissMeData/044990/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	160519	57	100.00	KONEX			N	N	N	N		N	29000	100	2	0.35	146580950	5051	182.87	28900	29550	28900	33200	24600	28900	29020.18	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2178	7.23	2.50	12	0.07	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240531	150517	57	100.00	KONEX			N	N	N	N		N	29000	100	2	0.35	108877950	3751	135.81	28900	29550	28900	33200	24600	28900	29026.38	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2178	7.23	2.50	12	0.05	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240531	140519	57	100.00	KONEX			N	N	N	N		N	29250	350	2	1.21	35178350	1210	43.81	28900	29550	28900	33200	24600	28900	29073.02	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2197	7.29	2.52	12	0.02	4013.00	11592.00	30000	20240516	-2.50	13500	20230724	116.67	30000	-2.50	20240516	16550	76.74	20240109	30000	-2.50	20240516	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240531	130521	57	100.00	KONEX			N	N	N	N		N	29250	350	2	1.21	35178350	1210	43.81	28900	29550	28900	33200	24600	28900	29073.02	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2197	7.29	2.52	12	0.02	4013.00	11592.00	30000	20240516	-2.50	13500	20230724	116.67	30000	-2.50	20240516	16550	76.74	20240109	30000	-2.50	20240516	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240531	120523	57	100.00	KONEX			N	N	N	N		N	29350	450	2	1.56	23480850	810	29.33	28900	29550	28900	33200	24600	28900	28988.70	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2204	7.31	2.53	12	0.01	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240531	110520	57	100.00	KONEX			N	N	N	N		N	29350	450	2	1.56	23480850	810	29.33	28900	29550	28900	33200	24600	28900	28988.70	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2204	7.31	2.53	12	0.01	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240531	100521	57	100.00	KONEX			N	N	N	N		N	29550	650	2	2.25	174700	6	0.22	28900	29550	28900	33200	24600	28900	29116.67	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2220	7.36	2.55	12	0.00	4013.00	11592.00	30000	20240516	-1.50	13500	20230724	118.89	30000	-1.50	20240516	16550	78.55	20240109	30000	-1.50	20240516	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240531	090517	57	100.00	KONEX			N	N	N	N		N	28900	0	3	0.00	86700	3	0.11	28900	28900	28900	33200	24600	28900	28900.00	0.00	0	0	29300	29100	28950	28750	28600	29025	28675	38	4300	500	19650	50	1	7511064	2171	7.20	2.49	12	0.00	4013.00	11592.00	30000	20240516	-3.67	13500	20230724	114.07	30000	-3.67	20240516	16550	74.62	20240109	30000	-3.67	20240516	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240530	160516	57	100.00	KONEX			N	N	N	N		N	28900	-200	5	-0.69	79740900	2762	92.65	29100	29150	28800	33450	24750	29100	28870.71	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2171	7.20	2.49	12	0.04	4013.00	11592.00	30000	20240516	-3.67	13500	20230724	114.07	30000	-3.67	20240516	16550	74.62	20240109	30000	-3.67	20240516	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240530	150517	57	100.00	KONEX			N	N	N	N		N	28800	-300	5	-1.03	73932000	2561	85.91	29100	29150	28800	33450	24750	29100	28868.41	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2163	7.18	2.48	12	0.03	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240530	140517	57	100.00	KONEX			N	N	N	N		N	28800	-300	5	-1.03	70212650	2432	81.58	29100	29150	28800	33450	24750	29100	28870.33	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2163	7.18	2.48	12	0.03	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240530	130518	57	100.00	KONEX			N	N	N	N		N	28800	-300	5	-1.03	45109050	1561	52.36	29100	29150	28800	33450	24750	29100	28897.53	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2163	7.18	2.48	12	0.02	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240530	120517	57	100.00	KONEX			N	N	N	N		N	28900	-200	5	-0.69	37845250	1309	43.91	29100	29150	28800	33450	24750	29100	28911.57	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2171	7.20	2.49	12	0.02	4013.00	11592.00	30000	20240516	-3.67	13500	20230724	114.07	30000	-3.67	20240516	16550	74.62	20240109	30000	-3.67	20240516	13500	114.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240530	110517	57	100.00	KONEX			N	N	N	N		N	28850	-250	5	-0.86	24096200	832	27.91	29100	29150	28850	33450	24750	29100	28961.78	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2167	7.19	2.49	12	0.01	4013.00	11592.00	30000	20240516	-3.83	13500	20230724	113.70	30000	-3.83	20240516	16550	74.32	20240109	30000	-3.83	20240516	13500	113.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240530	100518	57	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	3230400	111	3.72	29100	29150	29100	33450	24750	29100	29102.70	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2186	7.25	2.51	12	0.00	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240530	090517	57	100.00	KONEX			N	N	N	N		N	29100	0	3	0.00	0	0	0.00	0	0	0	33450	24750	29100	0.00	0.00	0	0	29566	29332	29216	28982	28866	29275	28925	38	4350	500	19780	50	1	7511064	2186	7.25	2.51	12	0.00	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240529	160513	57	100.00	KONEX			N	N	N	N		N	29100	-200	5	-0.68	87329650	2981	36.53	29300	29450	29100	33650	24950	29300	29295.42	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2186	7.25	2.51	12	0.04	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240529	150511	57	100.00	KONEX			N	N	N	N		N	29200	-100	5	-0.34	70716600	2411	29.55	29300	29450	29100	33650	24950	29300	29330.82	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2193	7.28	2.52	12	0.03	4013.00	11592.00	30000	20240516	-2.67	13500	20230724	116.30	30000	-2.67	20240516	16550	76.44	20240109	30000	-2.67	20240516	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240529	140513	57	100.00	KONEX			N	N	N	N		N	29300	0	3	0.00	64613400	2202	26.99	29300	29450	29250	33650	24950	29300	29343.05	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2201	7.30	2.53	12	0.03	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240529	130513	57	100.00	KONEX			N	N	N	N		N	29400	100	2	0.34	56390800	1922	23.55	29300	29450	29250	33650	24950	29300	29339.65	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2208	7.33	2.54	12	0.03	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240529	120517	57	100.00	KONEX			N	N	N	N		N	29400	100	2	0.34	55097200	1878	23.01	29300	29450	29250	33650	24950	29300	29338.23	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2208	7.33	2.54	12	0.03	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240529	110513	57	100.00	KONEX			N	N	N	N		N	29450	150	2	0.51	54509200	1858	22.77	29300	29450	29250	33650	24950	29300	29337.57	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240529	100512	57	100.00	KONEX			N	N	N	N		N	29350	50	2	0.17	31524900	1076	13.19	29300	29350	29250	33650	24950	29300	29298.23	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2204	7.31	2.53	12	0.01	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240529	090509	57	100.00	KONEX			N	N	N	N		N	29300	0	3	0.00	0	0	0.00	0	0	0	33650	24950	29300	0.00	0.00	0	0	29733	29516	29383	29166	29033	29450	29100	38	4350	500	19920	50	1	7511064	2201	7.30	2.53	12	0.00	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240528	160510	57	100.00	KONEX			N	N	N	N		N	29300	-150	5	-0.51	240509000	8160	256.85	29500	29600	29250	33850	25050	29450	29474.14	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2201	7.30	2.53	12	0.11	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240528	150512	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	208303350	7061	222.25	29500	29600	29250	33850	25050	29450	29500.55	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.09	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240528	140513	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	197940450	6708	211.14	29500	29600	29250	33850	25050	29450	29508.12	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.09	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240528	130510	57	100.00	KONEX			N	N	N	N		N	29250	-200	5	-0.68	185694050	6290	197.99	29500	29600	29250	33850	25050	29450	29522.11	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2197	7.29	2.52	12	0.08	4013.00	11592.00	30000	20240516	-2.50	13500	20230724	116.67	30000	-2.50	20240516	16550	76.74	20240109	30000	-2.50	20240516	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240528	120511	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	174289300	5901	185.74	29500	29600	29250	33850	25050	29450	29535.55	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.08	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240528	110500	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	162517000	5501	173.15	29500	29600	29250	33850	25050	29450	29543.17	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.07	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240528	100511	57	100.00	KONEX			N	N	N	N		N	29600	150	2	0.51	45313600	1532	48.22	29500	29600	29500	33850	25050	29450	29578.07	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2223	7.38	2.55	12	0.02	4013.00	11592.00	30000	20240516	-1.33	13500	20230724	119.26	30000	-1.33	20240516	16550	78.85	20240109	30000	-1.33	20240516	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240528	090512	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	1475000	50	1.57	29500	29500	29500	33850	25050	29450	29500.00	0.00	0	0	29616	29532	29366	29282	29116	29575	29325	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240527	160503	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	93460000	3177	74.51	29450	29450	29200	33750	24950	29350	29417.69	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.04	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240527	150512	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	78440500	2667	62.55	29450	29450	29200	33750	24950	29350	29411.51	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.04	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240527	140510	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	60487500	2056	48.22	29450	29450	29200	33750	24950	29350	29419.99	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.03	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240527	130509	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	58194300	1978	46.39	29450	29450	29200	33750	24950	29350	29420.78	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240527	120511	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	51912900	1764	41.37	29450	29450	29350	33750	24950	29350	29429.08	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240527	110510	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	24524900	834	19.56	29450	29450	29350	33750	24950	29350	29406.35	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240527	100508	57	100.00	KONEX			N	N	N	N		N	29450	100	2	0.34	20080450	683	16.02	29450	29450	29350	33750	24950	29350	29400.37	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30000	20240516	-1.83	13500	20230724	118.15	30000	-1.83	20240516	16550	77.95	20240109	30000	-1.83	20240516	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240527	090509	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	2499150	85	1.99	29450	29450	29350	33750	24950	29350	29401.76	0.00	0	0	29983	29666	29433	29116	28883	29550	29000	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.00	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240524	160447	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	125659700	4264	103.72	29450	29750	29200	33750	24950	29350	29469.91	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240524	150445	57	100.00	KONEX			N	N	N	N		N	29200	-150	5	-0.51	121247800	4113	100.05	29450	29750	29200	33750	24950	29350	29479.16	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2193	7.28	2.52	12	0.05	4013.00	11592.00	30000	20240516	-2.67	13500	20230724	116.30	30000	-2.67	20240516	16550	76.44	20240109	30000	-2.67	20240516	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240524	140447	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	111847000	3792	92.24	29450	29750	29200	33750	24950	29350	29495.52	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.05	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240524	130447	57	100.00	KONEX			N	N	N	N		N	29500	150	2	0.51	85589050	2898	70.49	29450	29750	29200	33750	24950	29350	29533.83	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240524	120445	57	100.00	KONEX			N	N	N	N		N	29500	150	2	0.51	72801500	2463	59.91	29450	29750	29200	33750	24950	29350	29558.06	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240524	110445	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	55150100	1861	45.27	29450	29750	29200	33750	24950	29350	29634.66	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.02	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240524	100448	57	100.00	KONEX			N	N	N	N		N	29650	300	2	1.02	45215400	1525	37.10	29450	29750	29450	33750	24950	29350	29649.44	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2227	7.39	2.56	12	0.02	4013.00	11592.00	30000	20240516	-1.17	13500	20230724	119.63	30000	-1.17	20240516	16550	79.15	20240109	30000	-1.17	20240516	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240524	090447	57	100.00	KONEX			N	N	N	N		N	29750	400	2	1.36	5304000	180	4.38	29450	29750	29450	33750	24950	29350	29466.67	0.00	0	0	30316	29832	29316	28832	28316	29575	28575	38	4400	500	19950	50	1	7511064	2235	7.41	2.57	12	0.00	4013.00	11592.00	30000	20240516	-0.83	13500	20230724	120.37	30000	-0.83	20240516	16550	79.76	20240109	30000	-0.83	20240516	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240523	160442	57	100.00	KONEX			N	N	N	N		N	29350	100	2	0.34	120840300	4111	143.09	29800	29800	28800	33600	24900	29250	29394.38	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2204	7.31	2.53	12	0.05	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240523	150446	57	100.00	KONEX			N	N	N	N		N	29500	250	2	0.85	106961300	3639	126.66	29800	29800	28800	33600	24900	29250	29393.05	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2216	7.35	2.54	12	0.05	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240523	140447	57	100.00	KONEX			N	N	N	N		N	29550	300	2	1.03	95156250	3239	112.74	29800	29800	28800	33600	24900	29250	29378.28	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2220	7.36	2.55	12	0.04	4013.00	11592.00	30000	20240516	-1.50	13500	20230724	118.89	30000	-1.50	20240516	16550	78.55	20240109	30000	-1.50	20240516	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240523	130446	57	100.00	KONEX			N	N	N	N		N	29400	150	2	0.51	45616000	1558	54.23	29800	29800	28800	33600	24900	29250	29278.56	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30000	20240516	-2.00	13500	20230724	117.78	30000	-2.00	20240516	16550	77.64	20240109	30000	-2.00	20240516	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240523	120443	57	100.00	KONEX			N	N	N	N		N	29500	250	2	0.85	44967100	1536	53.46	29800	29800	28800	33600	24900	29250	29275.46	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240523	110443	57	100.00	KONEX			N	N	N	N		N	29100	-150	5	-0.51	35775100	1223	42.57	29800	29800	28800	33600	24900	29250	29251.92	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2186	7.25	2.51	12	0.02	4013.00	11592.00	30000	20240516	-3.00	13500	20230724	115.56	30000	-3.00	20240516	16550	75.83	20240109	30000	-3.00	20240516	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240523	100443	57	100.00	KONEX			N	N	N	N		N	28800	-450	5	-1.54	4162950	143	4.98	29800	29800	28800	33600	24900	29250	29111.54	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2163	7.18	2.48	12	0.00	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240523	090446	57	100.00	KONEX			N	N	N	N		N	29800	550	2	1.88	29800	1	0.03	29800	29800	29800	33600	24900	29250	29800.00	0.00	0	0	30083	29666	29433	29016	28783	29550	28900	38	4350	500	19890	50	1	7511064	2238	7.43	2.57	12	0.00	4013.00	11592.00	30000	20240516	-0.67	13500	20230724	120.74	30000	-0.67	20240516	16550	80.06	20240109	30000	-0.67	20240516	13500	120.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240522	160439	57	100.00	KONEX			N	N	N	N		N	29250	-100	5	-0.34	84676900	2873	66.52	29850	29850	29200	33750	24950	29350	29473.34	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2197	7.29	2.52	12	0.04	4013.00	11592.00	30000	20240516	-2.50	13500	20230724	116.67	30000	-2.50	20240516	16550	76.74	20240109	30000	-2.50	20240516	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240522	150443	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	65625900	2221	51.42	29850	29850	29300	33750	24950	29350	29547.91	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.03	4013.00	11592.00	30000	20240516	-2.33	13500	20230724	117.04	30000	-2.33	20240516	16550	77.04	20240109	30000	-2.33	20240516	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240522	140444	57	100.00	KONEX			N	N	N	N		N	29500	150	2	0.51	49159850	1661	38.46	29850	29850	29500	33750	24950	29350	29596.54	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240522	130440	57	100.00	KONEX			N	N	N	N		N	29500	150	2	0.51	19748350	664	15.37	29850	29850	29500	33750	24950	29350	29741.49	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240522	120441	57	100.00	KONEX			N	N	N	N		N	29700	350	2	1.19	16650850	559	12.94	29850	29850	29600	33750	24950	29350	29786.85	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2231	7.40	2.56	12	0.01	4013.00	11592.00	30000	20240516	-1.00	13500	20230724	120.00	30000	-1.00	20240516	16550	79.46	20240109	30000	-1.00	20240516	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240522	110444	57	100.00	KONEX			N	N	N	N		N	29700	350	2	1.19	16650850	559	12.94	29850	29850	29600	33750	24950	29350	29786.85	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2231	7.40	2.56	12	0.01	4013.00	11592.00	30000	20240516	-1.00	13500	20230724	120.00	30000	-1.00	20240516	16550	79.46	20240109	30000	-1.00	20240516	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240522	100443	57	100.00	KONEX			N	N	N	N		N	29800	450	2	1.53	13510400	453	10.49	29850	29850	29800	33750	24950	29350	29824.28	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2238	7.43	2.57	12	0.01	4013.00	11592.00	30000	20240516	-0.67	13500	20230724	120.74	30000	-0.67	20240516	16550	80.06	20240109	30000	-0.67	20240516	13500	120.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240522	090442	57	100.00	KONEX			N	N	N	N		N	29850	500	2	1.70	1492500	50	1.16	29850	29850	29850	33750	24950	29350	29850.00	0.00	0	0	30250	29800	29500	29050	28750	29650	28900	38	4400	500	19950	50	1	7511064	2242	7.44	2.58	12	0.00	4013.00	11592.00	30000	20240516	-0.50	13500	20230724	121.11	30000	-0.50	20240516	16550	80.36	20240109	30000	-0.50	20240516	13500	121.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240521	160437	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	127421500	4319	30.05	29400	29950	29200	33800	25000	29400	29502.55	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.06	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240521	150442	57	100.00	KONEX			N	N	N	N		N	29250	-150	5	-0.51	116566750	3948	27.46	29400	29950	29250	33800	25000	29400	29525.52	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2197	7.29	2.52	12	0.05	4013.00	11592.00	30000	20240516	-2.50	13500	20230724	116.67	30000	-2.50	20240516	16550	76.74	20240109	30000	-2.50	20240516	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240521	140441	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	55875000	1884	13.11	29400	29950	29400	33800	25000	29400	29657.64	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240521	130441	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	35145350	1182	8.22	29400	29950	29400	33800	25000	29400	29733.80	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30000	20240516	-1.67	13500	20230724	118.52	30000	-1.67	20240516	16550	78.25	20240109	30000	-1.67	20240516	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240521	120442	57	100.00	KONEX			N	N	N	N		N	29550	150	2	0.51	29921450	1005	6.99	29400	29950	29400	33800	25000	29400	29772.59	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2220	7.36	2.55	12	0.01	4013.00	11592.00	30000	20240516	-1.50	13500	20230724	118.89	30000	-1.50	20240516	16550	78.55	20240109	30000	-1.50	20240516	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240521	110443	57	100.00	KONEX			N	N	N	N		N	29900	500	2	1.70	23452150	786	5.47	29400	29950	29400	33800	25000	29400	29837.34	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2246	7.45	2.58	12	0.01	4013.00	11592.00	30000	20240516	-0.33	13500	20230724	121.48	30000	-0.33	20240516	16550	80.66	20240109	30000	-0.33	20240516	13500	121.48	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240521	100441	57	100.00	KONEX			N	N	N	N		N	29750	350	2	1.19	15389600	515	3.58	29400	29950	29400	33800	25000	29400	29882.72	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2235	7.41	2.57	12	0.01	4013.00	11592.00	30000	20240516	-0.83	13500	20230724	120.37	30000	-0.83	20240516	16550	79.76	20240109	30000	-0.83	20240516	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240521	090439	57	100.00	KONEX			N	N	N	N		N	29950	550	2	1.87	3230750	108	0.75	29400	29950	29400	33800	25000	29400	29914.35	0.00	0	0	30266	29832	28966	28532	27666	30050	28750	38	4400	500	19990	50	1	7511064	2250	7.46	2.58	12	0.00	4013.00	11592.00	30000	20240516	-0.17	13500	20230724	121.85	30000	-0.17	20240516	16550	80.97	20240109	30000	-0.17	20240516	13500	121.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240517	160442	57	100.00	KONEX			N	N	N	N		N	28800	-150	5	-0.52	84133150	2930	25.15	29350	29350	28400	33250	24650	28950	28714.39	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2163	7.18	2.48	12	0.04	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240517	150445	57	100.00	KONEX			N	N	N	N		N	28800	-150	5	-0.52	74715550	2603	22.34	29350	29350	28400	33250	24650	28950	28703.63	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2163	7.18	2.48	12	0.03	4013.00	11592.00	30000	20240516	-4.00	13500	20230724	113.33	30000	-4.00	20240516	16550	74.02	20240109	30000	-4.00	20240516	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240517	140438	57	100.00	KONEX			N	N	N	N		N	28650	-300	5	-1.04	56152250	1958	16.80	29350	29350	28400	33250	24650	28950	28678.37	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2152	7.14	2.47	12	0.03	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240517	130435	57	100.00	KONEX			N	N	N	N		N	28650	-300	5	-1.04	41981500	1464	12.56	29350	29350	28400	33250	24650	28950	28675.89	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2152	7.14	2.47	12	0.02	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240517	120436	57	100.00	KONEX			N	N	N	N		N	28650	-300	5	-1.04	37740950	1316	11.29	29350	29350	28400	33250	24650	28950	28678.53	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2152	7.14	2.47	12	0.02	4013.00	11592.00	30000	20240516	-4.50	13500	20230724	112.22	30000	-4.50	20240516	16550	73.11	20240109	30000	-4.50	20240516	13500	112.22	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240517	110436	57	100.00	KONEX			N	N	N	N		N	28750	-200	5	-0.69	31914950	1113	9.55	29350	29350	28400	33250	24650	28950	28674.71	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2159	7.16	2.48	12	0.01	4013.00	11592.00	30000	20240516	-4.17	13500	20230724	112.96	30000	-4.17	20240516	16550	73.72	20240109	30000	-4.17	20240516	13500	112.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240517	100433	57	100.00	KONEX			N	N	N	N		N	28850	-100	5	-0.35	21947100	766	6.57	29350	29350	28400	33250	24650	28950	28651.57	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2167	7.19	2.49	12	0.01	4013.00	11592.00	30000	20240516	-3.83	13500	20230724	113.70	30000	-3.83	20240516	16550	74.32	20240109	30000	-3.83	20240516	13500	113.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240517	090436	57	100.00	KONEX			N	N	N	N		N	29350	400	2	1.38	29350	1	0.01	29350	29350	29350	33250	24650	28950	29350.00	0.00	0	0	30550	29750	29200	28400	27850	29475	28125	38	4300	500	19680	50	1	7511064	2204	7.31	2.53	12	0.00	4013.00	11592.00	30000	20240516	-2.17	13500	20230724	117.41	30000	-2.17	20240516	16550	77.34	20240109	30000	-2.17	20240516	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240516	160433	57	100.00	KONEX	신고가		N	N	N	N		N	28950	-450	5	-1.53	341383750	11652	33.99	30000	30000	28650	33800	25000	29400	29298.30	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2174	7.21	2.50	12	0.16	4013.00	11592.00	30000	20240516	-3.50	13500	20230724	114.44	30000	-3.50	20240516	16550	74.92	20240109	30000	-3.50	20240516	13500	114.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240516	150432	57	100.00	KONEX	신고가		N	N	N	N		N	29000	-400	5	-1.36	305276200	10409	30.36	30000	30000	28650	33800	25000	29400	29328.10	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2178	7.23	2.50	12	0.14	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240516	140436	57	100.00	KONEX	신고가		N	N	N	N		N	29000	-400	5	-1.36	290591700	9900	28.88	30000	30000	28650	33800	25000	29400	29352.70	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2178	7.23	2.50	12	0.13	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240516	130435	57	100.00	KONEX	신고가		N	N	N	N		N	29150	-250	5	-0.85	284500800	9690	28.26	30000	30000	28650	33800	25000	29400	29360.25	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2189	7.26	2.51	12	0.13	4013.00	11592.00	30000	20240516	-2.83	13500	20230724	115.93	30000	-2.83	20240516	16550	76.13	20240109	30000	-2.83	20240516	13500	115.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240516	120432	57	100.00	KONEX	신고가		N	N	N	N		N	29200	-200	5	-0.68	284209300	9680	28.23	30000	30000	28650	33800	25000	29400	29360.46	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2193	7.28	2.52	12	0.13	4013.00	11592.00	30000	20240516	-2.67	13500	20230724	116.30	30000	-2.67	20240516	16550	76.44	20240109	30000	-2.67	20240516	13500	116.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240516	110431	57	100.00	KONEX	신고가		N	N	N	N		N	29000	-400	5	-1.36	277996100	9466	27.61	30000	30000	28650	33800	25000	29400	29367.85	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2178	7.23	2.50	12	0.13	4013.00	11592.00	30000	20240516	-3.33	13500	20230724	114.81	30000	-3.33	20240516	16550	75.23	20240109	30000	-3.33	20240516	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240516	100433	57	100.00	KONEX	신고가		N	N	N	N		N	28850	-550	5	-1.87	240597800	8170	23.83	30000	30000	28650	33800	25000	29400	29448.94	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2167	7.19	2.49	12	0.11	4013.00	11592.00	30000	20240516	-3.83	13500	20230724	113.70	30000	-3.83	20240516	16550	74.32	20240109	30000	-3.83	20240516	13500	113.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240516	090433	57	100.00	KONEX	신고가		N	N	N	N		N	29950	550	2	1.87	73279100	2445	7.13	30000	30000	29950	33800	25000	29400	29971.00	0.00	0	0	30000	29700	29100	28800	28200	29850	28950	38	4400	500	19990	50	1	7511064	2250	7.46	2.58	12	0.03	4013.00	11592.00	30000	20240516	-0.17	13500	20230724	121.85	30000	-0.17	20240516	16550	80.97	20240109	30000	-0.17	20240516	13500	121.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240514	160437	57	100.00	KONEX	신고가		N	N	N	N		N	29400	1400	2	5.00	996460200	34284	106.43	28750	29400	28500	32200	23800	28000	29061.58	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2208	7.33	2.54	12	0.46	4013.00	11592.00	29400	20240514	0.00	13500	20230724	117.78	29400	0.00	20240514	16550	77.64	20240109	29400	0.00	20240514	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240514	150440	57	100.00	KONEX	신고가		N	N	N	N		N	29350	1350	2	4.82	917338550	31590	98.06	28750	29400	28500	32200	23800	28000	29038.89	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2204	7.31	2.53	12	0.42	4013.00	11592.00	29400	20240514	-0.17	13500	20230724	117.41	29400	-0.17	20240514	16550	77.34	20240109	29400	-0.17	20240514	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240514	140438	57	100.00	KONEX	신고가		N	N	N	N		N	29250	1250	2	4.46	739079850	25503	79.17	28750	29400	28500	32200	23800	28000	28980.11	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2197	7.29	2.52	12	0.34	4013.00	11592.00	29400	20240514	-0.51	13500	20230724	116.67	29400	-0.51	20240514	16550	76.74	20240109	29400	-0.51	20240514	13500	116.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240514	130439	57	100.00	KONEX	신고가		N	N	N	N		N	29100	1100	2	3.93	626249200	21638	67.17	28750	29400	28500	32200	23800	28000	28942.10	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2186	7.25	2.51	12	0.29	4013.00	11592.00	29400	20240514	-1.02	13500	20230724	115.56	29400	-1.02	20240514	16550	75.83	20240109	29400	-1.02	20240514	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240514	120437	57	100.00	KONEX	신고가		N	N	N	N		N	29000	1000	2	3.57	613147200	21187	65.77	28750	29400	28500	32200	23800	28000	28939.78	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2178	7.23	2.50	12	0.28	4013.00	11592.00	29400	20240514	-1.36	13500	20230724	114.81	29400	-1.36	20240514	16550	75.23	20240109	29400	-1.36	20240514	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240514	110437	57	100.00	KONEX	신고가		N	N	N	N		N	29150	1150	2	4.11	578332650	19989	62.05	28750	29400	28500	32200	23800	28000	28932.55	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2189	7.26	2.51	12	0.27	4013.00	11592.00	29400	20240514	-0.85	13500	20230724	115.93	29400	-0.85	20240514	16550	76.13	20240109	29400	-0.85	20240514	13500	115.93	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240514	100437	57	100.00	KONEX	신고가		N	N	N	N		N	28800	800	2	2.86	256360400	8916	27.68	28750	28900	28500	32200	23800	28000	28752.85	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2163	7.18	2.48	12	0.12	4013.00	11592.00	28900	20240514	-0.35	13500	20230724	113.33	28900	-0.35	20240514	16550	74.02	20240109	28900	-0.35	20240514	13500	113.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240514	090437	57	100.00	KONEX	신고가		N	N	N	N		N	28500	500	2	1.79	64039550	2232	6.93	28750	28750	28500	32200	23800	28000	28691.55	0.00	0	0	29333	28666	27733	27066	26133	29000	27400	38	4200	500	19040	50	1	7511064	2141	7.10	2.46	12	0.03	4013.00	11592.00	28750	20240514	-0.87	13500	20230724	111.11	28750	-0.87	20240514	16550	72.21	20240109	28750	-0.87	20240514	13500	111.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240513	160437	57	100.00	KONEX	신고가		N	N	N	N		N	28000	1500	2	5.66	889724250	32214	187.86	26850	28400	26800	30450	22550	26500	27619.08	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2103	6.98	2.42	12	0.43	4013.00	11592.00	28400	20240513	-1.41	13500	20230724	107.41	28400	-1.41	20240513	16550	69.18	20240109	28400	-1.41	20240513	13500	107.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240513	150438	57	100.00	KONEX	신고가		N	N	N	N		N	28000	1500	2	5.66	868277800	31448	183.39	26850	28400	26800	30450	22550	26500	27609.95	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2103	6.98	2.42	12	0.42	4013.00	11592.00	28400	20240513	-1.41	13500	20230724	107.41	28400	-1.41	20240513	16550	69.18	20240109	28400	-1.41	20240513	13500	107.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240513	140437	57	100.00	KONEX	신고가		N	N	N	N		N	28000	1500	2	5.66	708318550	25736	150.08	26850	28400	26800	30450	22550	26500	27522.48	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2103	6.98	2.42	12	0.34	4013.00	11592.00	28400	20240513	-1.41	13500	20230724	107.41	28400	-1.41	20240513	16550	69.18	20240109	28400	-1.41	20240513	13500	107.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240513	130436	57	100.00	KONEX	신고가		N	N	N	N		N	28300	1800	2	6.79	548602250	20026	116.78	26850	28400	26800	30450	22550	26500	27394.50	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2126	7.05	2.44	12	0.27	4013.00	11592.00	28400	20240513	-0.35	13500	20230724	109.63	28400	-0.35	20240513	16550	71.00	20240109	28400	-0.35	20240513	13500	109.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240513	120437	57	100.00	KONEX	신고가		N	N	N	N		N	27400	900	2	3.40	237597250	8826	51.47	26850	27450	26800	30450	22550	26500	26920.15	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2058	6.83	2.36	12	0.12	4013.00	11592.00	27450	20240513	-0.18	13500	20230724	102.96	27450	-0.18	20240513	16550	65.56	20240109	27450	-0.18	20240513	13500	102.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240513	110436	57	100.00	KONEX	신고가		N	N	N	N		N	27000	500	2	1.89	171273300	6383	37.22	26850	27000	26800	30450	22550	26500	26832.73	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2028	6.73	2.33	12	0.08	4013.00	11592.00	27000	20240513	0.00	13500	20230724	100.00	27000	0.00	20240513	16550	63.14	20240109	27000	0.00	20240513	13500	100.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240513	100437	57	100.00	KONEX	신고가		N	N	N	N		N	26850	350	2	1.32	100950250	3764	21.95	26850	26950	26800	30450	22550	26500	26819.94	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2017	6.69	2.32	12	0.05	4013.00	11592.00	26950	20240513	-0.37	13500	20230724	98.89	26950	-0.37	20240513	16550	62.24	20240109	26950	-0.37	20240513	13500	98.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240513	090437	57	100.00	KONEX	신고가		N	N	N	N		N	26800	300	2	1.13	6973600	260	1.52	26850	26850	26800	30450	22550	26500	26821.54	0.00	0	0	27500	27000	26000	25500	24500	27250	25750	38	3950	500	18020	50	1	7511064	2013	6.68	2.31	12	0.00	4013.00	11592.00	26850	20240513	-0.19	13500	20230724	98.52	26850	-0.19	20240513	16550	61.93	20240109	26850	-0.19	20240513	13500	98.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240510	160425	57	100.00	KONEX	신고가		N	N	N	N		N	26500	1350	2	5.37	442411700	17148	234.07	25400	26500	25000	28900	21400	25150	25798.38	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1990	6.60	2.29	12	0.23	4013.00	11592.00	26500	20240510	0.00	13500	20230724	96.30	26500	0.00	20240510	16550	60.12	20240109	26500	0.00	20240510	13500	96.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240510	150428	57	100.00	KONEX	신고가		N	N	N	N		N	26250	1100	2	4.37	373707050	14549	198.59	25400	26400	25000	28900	21400	25150	25686.10	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1972	6.54	2.26	12	0.19	4013.00	11592.00	26400	20240510	-0.57	13500	20230724	94.44	26400	-0.57	20240510	16550	58.61	20240109	26400	-0.57	20240510	13500	94.44	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240510	140428	57	100.00	KONEX	신고가		N	N	N	N		N	26000	850	2	3.38	323344750	12620	172.26	25400	26000	25000	28900	21400	25150	25621.61	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1953	6.48	2.24	12	0.17	4013.00	11592.00	26000	20240510	0.00	13500	20230724	92.59	26000	0.00	20240510	16550	57.10	20240109	26000	0.00	20240510	13500	92.59	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240510	130425	57	100.00	KONEX	신고가		N	N	N	N		N	25600	450	2	1.79	193943300	7618	103.99	25400	25600	25000	28900	21400	25150	25458.56	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1923	6.38	2.21	12	0.10	4013.00	11592.00	25600	20240510	0.00	13500	20230724	89.63	25600	0.00	20240510	16550	54.68	20240109	25600	0.00	20240510	13500	89.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240510	120424	57	100.00	KONEX	신고가		N	N	N	N		N	25550	400	2	1.59	150663450	5925	80.88	25400	25550	25000	28900	21400	25150	25428.43	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1919	6.37	2.20	12	0.08	4013.00	11592.00	25550	20240510	0.00	13500	20230724	89.26	25550	0.00	20240510	16550	54.38	20240109	25550	0.00	20240510	13500	89.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240510	110426	57	100.00	KONEX	신고가		N	N	N	N		N	25500	350	2	1.39	132658550	5219	71.24	25400	25500	25000	28900	21400	25150	25418.38	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1915	6.35	2.20	12	0.07	4013.00	11592.00	25500	20240510	0.00	13500	20230724	88.89	25500	0.00	20240510	16550	54.08	20240109	25500	0.00	20240510	13500	88.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240510	100426	57	100.00	KONEX	신고가		N	N	N	N		N	25350	200	2	0.80	51706300	2042	27.87	25400	25450	25000	28900	21400	25150	25321.40	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1904	6.32	2.19	12	0.03	4013.00	11592.00	25450	20240510	-0.39	13500	20230724	87.78	25450	-0.39	20240510	16550	53.17	20240109	25450	-0.39	20240510	13500	87.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240510	090426	57	100.00	KONEX	신고가		N	N	N	N		N	25400	250	2	0.99	1701800	67	0.91	25400	25400	25400	28900	21400	25150	25400.00	0.00	0	0	26016	25582	24966	24532	23916	25800	24750	38	3750	500	17100	50	1	7511064	1908	6.33	2.19	12	0.00	4013.00	11592.00	25400	20240508	0.00	13500	20230724	88.15	25400	0.00	20240508	16550	53.47	20240109	25400	0.00	20240508	13500	88.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240509	160432	57	100.00	KONEX	신고가		N	N	N	N		N	25150	200	2	0.80	183980450	7326	42.48	24350	25400	24350	28650	21250	24950	25113.36	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1889	6.27	2.17	12	0.10	4013.00	11592.00	25400	20240508	-0.98	13500	20230724	86.30	25400	0.00	20240508	16550	51.96	20240109	25400	-0.98	20240508	13500	86.30	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240509	150435	57	100.00	KONEX	신고가		N	N	N	N		N	25250	300	2	1.20	172499250	6870	39.84	24350	25400	24350	28650	21250	24950	25109.06	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1897	6.29	2.18	12	0.09	4013.00	11592.00	25400	20240508	-0.59	13500	20230724	87.04	25400	0.00	20240508	16550	52.57	20240109	25400	-0.59	20240508	13500	87.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240509	140427	57	100.00	KONEX	신고가		N	N	N	N		N	25350	400	2	1.60	159843700	6368	36.92	24350	25400	24350	28650	21250	24950	25101.08	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1904	6.32	2.19	12	0.08	4013.00	11592.00	25400	20240508	-0.20	13500	20230724	87.78	25400	0.00	20240508	16550	53.17	20240109	25400	-0.20	20240508	13500	87.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240509	130427	57	100.00	KONEX	신고가		N	N	N	N		N	25350	400	2	1.60	154805550	6169	35.77	24350	25400	24350	28650	21250	24950	25094.11	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1904	6.32	2.19	12	0.08	4013.00	11592.00	25400	20240508	-0.20	13500	20230724	87.78	25400	0.00	20240508	16550	53.17	20240109	25400	-0.20	20240508	13500	87.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240509	120427	57	100.00	KONEX	신고가		N	N	N	N		N	25350	400	2	1.60	148270250	5911	34.27	24350	25400	24350	28650	21250	24950	25083.78	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1904	6.32	2.19	12	0.08	4013.00	11592.00	25400	20240508	-0.20	13500	20230724	87.78	25400	0.00	20240508	16550	53.17	20240109	25400	-0.20	20240508	13500	87.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240509	110418	57	100.00	KONEX	신고가		N	N	N	N		N	25250	300	2	1.20	136882700	5460	31.66	24350	25400	24350	28650	21250	24950	25070.09	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1897	6.29	2.18	12	0.07	4013.00	11592.00	25400	20240508	-0.59	13500	20230724	87.04	25400	0.00	20240508	16550	52.57	20240109	25400	-0.59	20240508	13500	87.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240509	100421	57	100.00	KONEX			N	N	N	N		N	25000	50	2	0.20	71685500	2876	16.68	24350	25000	24350	28650	21250	24950	24925.42	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1878	6.23	2.16	12	0.04	4013.00	11592.00	25400	20240508	-1.57	13500	20230724	85.19	25400	-1.57	20240508	16550	51.06	20240109	25400	-1.57	20240508	13500	85.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240509	090419	57	100.00	KONEX			N	N	N	N		N	24350	-600	5	-2.40	73050	3	0.02	24350	24350	24350	28650	21250	24950	24350.00	0.00	0	0	26050	25500	24850	24300	23650	25775	24575	38	3700	500	16960	50	1	7511064	1829	6.07	2.10	12	0.00	4013.00	11592.00	25400	20240508	-4.13	13500	20230724	80.37	25400	-4.13	20240508	16550	47.13	20240109	25400	-4.13	20240508	13500	80.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240508	160418	57	100.00	KONEX	신고가		N	N	N	N		N	24950	850	2	3.53	428884550	17246	193.30	24300	25400	24200	27700	20500	24100	24868.64	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1874	6.22	2.15	12	0.23	4013.00	11592.00	25400	20240508	-1.77	13500	20230724	84.81	25400	-1.77	20240508	16550	50.76	20240109	25400	-1.77	20240508	13500	84.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240508	150422	57	100.00	KONEX	신고가		N	N	N	N		N	25300	1200	2	4.98	415561200	16713	187.32	24300	25400	24200	27700	20500	24100	24864.55	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1900	6.30	2.18	12	0.22	4013.00	11592.00	25400	20240508	-0.39	13500	20230724	87.41	25400	-0.39	20240508	16550	52.87	20240109	25400	-0.39	20240508	13500	87.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240508	140416	57	100.00	KONEX	신고가		N	N	N	N		N	25050	950	2	3.94	402782200	16201	181.58	24300	25400	24200	27700	20500	24100	24861.56	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1882	6.24	2.16	12	0.22	4013.00	11592.00	25400	20240508	-1.38	13500	20230724	85.56	25400	-1.38	20240508	16550	51.36	20240109	25400	-1.38	20240508	13500	85.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240508	130415	57	100.00	KONEX	신고가		N	N	N	N		N	24950	850	2	3.53	343549950	13859	155.34	24300	25400	24200	27700	20500	24100	24788.94	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1874	6.22	2.15	12	0.18	4013.00	11592.00	25400	20240508	-1.77	13500	20230724	84.81	25400	-1.77	20240508	16550	50.76	20240109	25400	-1.77	20240508	13500	84.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240508	120417	57	100.00	KONEX	신고가		N	N	N	N		N	25400	1300	2	5.39	316931950	12794	143.40	24300	25400	24200	27700	20500	24100	24771.92	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1908	6.33	2.19	12	0.17	4013.00	11592.00	25400	20240508	0.00	13500	20230724	88.15	25400	0.00	20240508	16550	53.47	20240109	25400	0.00	20240508	13500	88.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240508	110452	57	100.00	KONEX	신고가		N	N	N	N		N	24850	750	2	3.11	280710400	11362	127.35	24300	25400	24200	27700	20500	24100	24706.07	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1866	6.19	2.14	12	0.15	4013.00	11592.00	25400	20240508	-2.17	13500	20230724	84.07	25400	-2.17	20240508	16550	50.15	20240109	25400	-2.17	20240508	13500	84.07	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240508	100423	57	100.00	KONEX			N	N	N	N		N	24300	200	2	0.83	10594250	436	4.89	24300	24300	24250	27700	20500	24100	24298.74	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1825	6.06	2.10	12	0.01	4013.00	11592.00	25000	20240502	-2.80	13500	20230724	80.00	25000	-2.80	20240502	16550	46.83	20240109	25000	-2.80	20240502	13500	80.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240508	090420	57	100.00	KONEX			N	N	N	N		N	24300	200	2	0.83	2916000	120	1.34	24300	24300	24300	27700	20500	24100	24300.00	0.00	0	0	24933	24516	24083	23666	23233	24725	23875	38	3600	500	16380	50	1	7511064	1825	6.06	2.10	12	0.00	4013.00	11592.00	25000	20240502	-2.80	13500	20230724	80.00	25000	-2.80	20240502	16550	46.83	20240109	25000	-2.80	20240502	13500	80.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20240503	160428	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	126686100	5301	43.85	23950	24000	23700	27250	20150	23700	23898.53	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1795	5.96	2.06	12	0.07	4013.00	11592.00	25000	20240502	-4.40	13500	20230724	77.04	25000	-4.40	20240502	16550	44.41	20240109	25000	-4.40	20240502	13500	77.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20240503	150428	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	124248300	5199	43.01	23950	24000	23700	27250	20150	23700	23898.50	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1795	5.96	2.06	12	0.07	4013.00	11592.00	25000	20240502	-4.40	13500	20230724	77.04	25000	-4.40	20240502	16550	44.41	20240109	25000	-4.40	20240502	13500	77.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20240503	140429	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	114664700	4797	39.68	23950	24000	23700	27250	20150	23700	23903.42	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1795	5.96	2.06	12	0.06	4013.00	11592.00	25000	20240502	-4.40	13500	20230724	77.04	25000	-4.40	20240502	16550	44.41	20240109	25000	-4.40	20240502	13500	77.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20240503	130429	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	92700600	3878	32.08	23950	24000	23700	27250	20150	23700	23904.23	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1795	5.96	2.06	12	0.05	4013.00	11592.00	25000	20240502	-4.40	13500	20230724	77.04	25000	-4.40	20240502	16550	44.41	20240109	25000	-4.40	20240502	13500	77.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20240503	120427	57	100.00	KONEX			N	N	N	N		N	23950	250	2	1.05	92031400	3850	31.85	23950	24000	23700	27250	20150	23700	23904.26	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1799	5.97	2.07	12	0.05	4013.00	11592.00	25000	20240502	-4.20	13500	20230724	77.41	25000	-4.20	20240502	16550	44.71	20240109	25000	-4.20	20240502	13500	77.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20240503	110426	57	100.00	KONEX			N	N	N	N		N	23950	250	2	1.05	68236950	2848	23.56	23950	24000	23850	27250	20150	23700	23959.60	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1799	5.97	2.07	12	0.04	4013.00	11592.00	25000	20240502	-4.20	13500	20230724	77.41	25000	-4.20	20240502	16550	44.71	20240109	25000	-4.20	20240502	13500	77.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20240503	100425	57	100.00	KONEX			N	N	N	N		N	23900	200	2	0.84	43915650	1832	15.15	23950	24000	23900	27250	20150	23700	23971.42	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1795	5.96	2.06	12	0.02	4013.00	11592.00	25000	20240502	-4.40	13500	20230724	77.04	25000	-4.40	20240502	16550	44.41	20240109	25000	-4.40	20240502	13500	77.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20240503	090424	57	100.00	KONEX			N	N	N	N		N	24000	300	2	1.27	12456150	520	4.30	23950	24000	23950	27250	20150	23700	23954.13	0.00	0	0	25500	24600	24100	23200	22700	24350	22950	38	3550	500	16110	50	1	7511064	1803	5.98	2.07	12	0.01	4013.00	11592.00	25000	20240502	-4.00	13500	20230724	77.78	25000	-4.00	20240502	16550	45.02	20240109	25000	-4.00	20240502	13500	77.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20240502	160423	57	100.00	KONEX	신고가		N	N	N	N		N	23700	350	2	1.50	290818350	12089	291.16	24850	25000	23600	26850	19850	23350	24056.44	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1780	5.91	2.04	12	0.16	4013.00	11592.00	25000	20240502	-5.20	13500	20230724	75.56	25000	-5.20	20240502	16550	43.20	20240109	25000	-5.20	20240502	13500	75.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20240502	150425	57	100.00	KONEX	신고가		N	N	N	N		N	23950	600	2	2.57	283731250	11791	283.98	24850	25000	23600	26850	19850	23350	24063.37	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1799	5.97	2.07	12	0.16	4013.00	11592.00	25000	20240502	-4.20	13500	20230724	77.41	25000	-4.20	20240502	16550	44.71	20240109	25000	-4.20	20240502	13500	77.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20240502	140423	57	100.00	KONEX	신고가		N	N	N	N		N	23950	600	2	2.57	263062400	10928	263.20	24850	25000	23600	26850	19850	23350	24072.33	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1799	5.97	2.07	12	0.15	4013.00	11592.00	25000	20240502	-4.20	13500	20230724	77.41	25000	-4.20	20240502	16550	44.71	20240109	25000	-4.20	20240502	13500	77.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20240502	130421	57	100.00	KONEX	신고가		N	N	N	N		N	24000	650	2	2.78	251497700	10446	251.59	24850	25000	23600	26850	19850	23350	24075.98	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1803	5.98	2.07	12	0.14	4013.00	11592.00	25000	20240502	-4.00	13500	20230724	77.78	25000	-4.00	20240502	16550	45.02	20240109	25000	-4.00	20240502	13500	77.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20240502	120421	57	100.00	KONEX	신고가		N	N	N	N		N	23850	500	2	2.14	188863500	7825	188.46	24850	25000	23600	26850	19850	23350	24135.91	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1791	5.94	2.06	12	0.10	4013.00	11592.00	25000	20240502	-4.60	13500	20230724	76.67	25000	-4.60	20240502	16550	44.11	20240109	25000	-4.60	20240502	13500	76.67	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20240502	110420	57	100.00	KONEX	신고가		N	N	N	N		N	23700	350	2	1.50	162221250	6704	161.46	24850	25000	23700	26850	19850	23350	24197.68	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1780	5.91	2.04	12	0.09	4013.00	11592.00	25000	20240502	-5.20	13500	20230724	75.56	25000	-5.20	20240502	16550	43.20	20240109	25000	-5.20	20240502	13500	75.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20240502	100420	57	100.00	KONEX	신고가		N	N	N	N		N	24000	650	2	2.78	87499650	3577	86.15	24850	25000	24000	26850	19850	23350	24461.74	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1803	5.98	2.07	12	0.05	4013.00	11592.00	25000	20240502	-4.00	13500	20230724	77.78	25000	-4.00	20240502	16550	45.02	20240109	25000	-4.00	20240502	13500	77.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20240502	090421	57	100.00	KONEX	신고가		N	N	N	N		N	24800	1450	2	6.21	36140850	1448	34.87	24850	25000	24800	26850	19850	23350	24959.15	0.00	0	0	24316	23832	23016	22532	21716	23425	22125	38	3500	500	15870	50	1	7511064	1863	6.18	2.14	12	0.02	4013.00	11592.00	25000	20240502	-0.80	13500	20230724	83.70	25000	-0.80	20240502	16550	49.85	20240109	25000	-0.80	20240502	13500	83.70	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N