KissMeData/162120/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	160922	57	100.00	KONEX			N	N	N	N		N	4665	5	2	0.11	10343590	2213	134.04	4700	4700	4655	5350	3965	4660	4674.01	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	513	19.28	3.08	12	0.02	242.00	1515.00	5600	20240226	-16.70	3710	20231025	25.74	5600	-16.70	20240226	4150	12.41	20240326	5600	-16.70	20240226	3710	25.74	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
3	20240531	150920	57	100.00	KONEX			N	N	N	N		N	4665	5	2	0.11	10343590	2213	134.04	4700	4700	4655	5350	3965	4660	4674.01	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	513	19.28	3.08	12	0.02	242.00	1515.00	5600	20240226	-16.70	3710	20231025	25.74	5600	-16.70	20240226	4150	12.41	20240326	5600	-16.70	20240226	3710	25.74	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
4	20240531	140920	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	10324930	2209	133.80	4700	4700	4655	5350	3965	4660	4674.03	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	512	19.26	3.08	12	0.02	242.00	1515.00	5600	20240226	-16.79	3710	20231025	25.61	5600	-16.79	20240226	4150	12.29	20240326	5600	-16.79	20240226	3710	25.61	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
5	20240531	130924	57	100.00	KONEX			N	N	N	N		N	4680	20	2	0.43	7978435	1705	103.27	4700	4700	4655	5350	3965	4660	4679.43	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	514	19.34	3.09	12	0.02	242.00	1515.00	5600	20240226	-16.43	3710	20231025	26.15	5600	-16.43	20240226	4150	12.77	20240326	5600	-16.43	20240226	3710	26.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
6	20240531	120929	57	100.00	KONEX			N	N	N	N		N	4680	20	2	0.43	7978435	1705	103.27	4700	4700	4655	5350	3965	4660	4679.43	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	514	19.34	3.09	12	0.02	242.00	1515.00	5600	20240226	-16.43	3710	20231025	26.15	5600	-16.43	20240226	4150	12.77	20240326	5600	-16.43	20240226	3710	26.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
7	20240531	110924	57	100.00	KONEX			N	N	N	N		N	4695	35	2	0.75	6572255	1403	84.98	4700	4700	4660	5350	3965	4660	4684.43	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	516	19.40	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
8	20240531	100923	57	100.00	KONEX			N	N	N	N		N	4690	30	2	0.64	4171450	891	53.97	4700	4700	4660	5350	3965	4660	4681.76	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	515	19.38	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.25	3710	20231025	26.42	5600	-16.25	20240226	4150	13.01	20240326	5600	-16.25	20240226	3710	26.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
9	20240531	090923	57	100.00	KONEX			N	N	N	N		N	4660	0	3	0.00	560000	120	7.27	4700	4700	4660	5350	3965	4660	4666.67	0.00	0	0	4746	4702	4651	4607	4556	4677	4582	55	690	500	2980	5	1	10989936	512	19.26	3.08	12	0.00	242.00	1515.00	5600	20240226	-16.79	3710	20231025	25.61	5600	-16.79	20240226	4150	12.29	20240326	5600	-16.79	20240226	3710	25.61	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
10	20240530	160917	57	100.00	KONEX			N	N	N	N		N	4660	25	2	0.54	7670315	1651	22.39	4690	4695	4600	5330	3940	4635	4645.86	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	512	19.26	3.08	12	0.02	242.00	1515.00	5600	20240226	-16.79	3710	20231025	25.61	5600	-16.79	20240226	4150	12.29	20240326	5600	-16.79	20240226	3710	25.61	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
11	20240530	150919	57	100.00	KONEX			N	N	N	N		N	4655	20	2	0.43	7406045	1594	21.61	4690	4695	4600	5330	3940	4635	4646.20	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	512	19.24	3.07	12	0.01	242.00	1515.00	5600	20240226	-16.88	3710	20231025	25.47	5600	-16.88	20240226	4150	12.17	20240326	5600	-16.88	20240226	3710	25.47	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
12	20240530	140918	57	100.00	KONEX			N	N	N	N		N	4650	15	2	0.32	6784275	1460	19.80	4690	4695	4600	5330	3940	4635	4646.76	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	511	19.21	3.07	12	0.01	242.00	1515.00	5600	20240226	-16.96	3710	20231025	25.34	5600	-16.96	20240226	4150	12.05	20240326	5600	-16.96	20240226	3710	25.34	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
13	20240530	130920	57	100.00	KONEX			N	N	N	N		N	4645	10	2	0.22	1068900	230	3.12	4690	4695	4600	5330	3940	4635	4647.39	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	510	19.19	3.07	12	0.00	242.00	1515.00	5600	20240226	-17.05	3710	20231025	25.20	5600	-17.05	20240226	4150	11.93	20240326	5600	-17.05	20240226	3710	25.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
14	20240530	120917	57	100.00	KONEX			N	N	N	N		N	4650	15	2	0.32	716405	154	2.09	4690	4695	4600	5330	3940	4635	4651.98	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	511	19.21	3.07	12	0.00	242.00	1515.00	5600	20240226	-16.96	3710	20231025	25.34	5600	-16.96	20240226	4150	12.05	20240326	5600	-16.96	20240226	3710	25.34	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
15	20240530	110919	57	100.00	KONEX			N	N	N	N		N	4630	-5	5	-0.11	480455	103	1.40	4690	4695	4600	5330	3940	4635	4664.61	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	509	19.13	3.06	12	0.00	242.00	1515.00	5600	20240226	-17.32	3710	20231025	24.80	5600	-17.32	20240226	4150	11.57	20240326	5600	-17.32	20240226	3710	24.80	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
16	20240530	100918	57	100.00	KONEX			N	N	N	N		N	4680	45	2	0.97	387855	83	1.13	4690	4695	4600	5330	3940	4635	4672.95	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	514	19.34	3.09	12	0.00	242.00	1515.00	5600	20240226	-16.43	3710	20231025	26.15	5600	-16.43	20240226	4150	12.77	20240326	5600	-16.43	20240226	3710	26.15	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
17	20240530	090919	57	100.00	KONEX			N	N	N	N		N	4695	60	2	1.29	98495	21	0.28	4690	4695	4690	5330	3940	4635	4690.24	0.00	0	0	4771	4702	4616	4547	4461	4737	4582	55	695	500	2960	5	1	10989936	516	19.40	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
18	20240529	160911	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	33665640	7375	122.14	4590	4685	4530	5230	3870	4550	4564.83	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	509	19.15	3.06	12	0.07	242.00	1515.00	5600	20240226	-17.23	3710	20231025	24.93	5600	-17.23	20240226	4150	11.69	20240326	5600	-17.23	20240226	3710	24.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
19	20240529	150910	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	33665640	7375	122.14	4590	4685	4530	5230	3870	4550	4564.83	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	509	19.15	3.06	12	0.07	242.00	1515.00	5600	20240226	-17.23	3710	20231025	24.93	5600	-17.23	20240226	4150	11.69	20240326	5600	-17.23	20240226	3710	24.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
20	20240529	140911	57	100.00	KONEX			N	N	N	N		N	4635	85	2	1.87	33396810	7317	121.18	4590	4685	4530	5230	3870	4550	4564.28	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	509	19.15	3.06	12	0.07	242.00	1515.00	5600	20240226	-17.23	3710	20231025	24.93	5600	-17.23	20240226	4150	11.69	20240326	5600	-17.23	20240226	3710	24.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
21	20240529	130913	57	100.00	KONEX			N	N	N	N		N	4565	15	2	0.33	33392175	7316	121.17	4590	4685	4530	5230	3870	4550	4564.27	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	502	18.86	3.01	12	0.07	242.00	1515.00	5600	20240226	-18.48	3710	20231025	23.05	5600	-18.48	20240226	4150	10.00	20240326	5600	-18.48	20240226	3710	23.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
22	20240529	120916	57	100.00	KONEX			N	N	N	N		N	4670	120	2	2.64	27659140	6061	100.38	4590	4685	4530	5230	3870	4550	4563.46	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	513	19.30	3.08	12	0.06	242.00	1515.00	5600	20240226	-16.61	3710	20231025	25.88	5600	-16.61	20240226	4150	12.53	20240326	5600	-16.61	20240226	3710	25.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
23	20240529	110913	57	100.00	KONEX			N	N	N	N		N	4670	120	2	2.64	27659140	6061	100.38	4590	4685	4530	5230	3870	4550	4563.46	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	513	19.30	3.08	12	0.06	242.00	1515.00	5600	20240226	-16.61	3710	20231025	25.88	5600	-16.61	20240226	4150	12.53	20240326	5600	-16.61	20240226	3710	25.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
24	20240529	100910	57	100.00	KONEX			N	N	N	N		N	4565	15	2	0.33	12338535	2687	44.50	4590	4685	4565	5230	3870	4550	4591.94	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	502	18.86	3.01	12	0.02	242.00	1515.00	5600	20240226	-18.48	3710	20231025	23.05	5600	-18.48	20240226	4150	10.00	20240326	5600	-18.48	20240226	3710	23.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
25	20240529	090907	57	100.00	KONEX			N	N	N	N		N	4590	40	2	0.88	151470	33	0.55	4590	4590	4590	5230	3870	4550	4590.00	0.00	0	0	4653	4601	4558	4506	4463	4580	4485	55	680	500	2910	5	1	10989936	504	18.97	3.03	12	0.00	242.00	1515.00	5600	20240226	-18.04	3710	20231025	23.72	5600	-18.04	20240226	4150	10.60	20240326	5600	-18.04	20240226	3710	23.72	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
26	20240528	160905	57	100.00	KONEX			N	N	N	N		N	4550	-65	5	-1.41	27497535	6038	60.44	4610	4610	4515	5300	3925	4615	4554.08	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	500	18.80	3.00	12	0.05	242.00	1515.00	5600	20240226	-18.75	3710	20231025	22.64	5600	-18.75	20240226	4150	9.64	20240326	5600	-18.75	20240226	3710	22.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
27	20240528	150907	57	100.00	KONEX			N	N	N	N		N	4550	-65	5	-1.41	24753885	5435	54.40	4610	4610	4515	5300	3925	4615	4554.53	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	500	18.80	3.00	12	0.05	242.00	1515.00	5600	20240226	-18.75	3710	20231025	22.64	5600	-18.75	20240226	4150	9.64	20240326	5600	-18.75	20240226	3710	22.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
28	20240528	140909	57	100.00	KONEX			N	N	N	N		N	4585	-30	5	-0.65	17943545	3938	39.42	4610	4610	4515	5300	3925	4615	4556.51	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	504	18.95	3.03	12	0.04	242.00	1515.00	5600	20240226	-18.12	3710	20231025	23.58	5600	-18.12	20240226	4150	10.48	20240326	5600	-18.12	20240226	3710	23.58	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
29	20240528	130905	57	100.00	KONEX			N	N	N	N		N	4550	-65	5	-1.41	17796825	3906	39.10	4610	4610	4515	5300	3925	4615	4556.28	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	500	18.80	3.00	12	0.04	242.00	1515.00	5600	20240226	-18.75	3710	20231025	22.64	5600	-18.75	20240226	4150	9.64	20240326	5600	-18.75	20240226	3710	22.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
30	20240528	120906	57	100.00	KONEX			N	N	N	N		N	4595	-20	5	-0.43	7450125	1635	16.37	4610	4610	4515	5300	3925	4615	4556.65	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	505	18.99	3.03	12	0.01	242.00	1515.00	5600	20240226	-17.95	3710	20231025	23.85	5600	-17.95	20240226	4150	10.72	20240326	5600	-17.95	20240226	3710	23.85	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
31	20240528	110850	57	100.00	KONEX			N	N	N	N		N	4540	-75	5	-1.63	7349005	1613	16.15	4610	4610	4515	5300	3925	4615	4556.11	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	499	18.76	3.00	12	0.01	242.00	1515.00	5600	20240226	-18.93	3710	20231025	22.37	5600	-18.93	20240226	4150	9.40	20240326	5600	-18.93	20240226	3710	22.37	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
32	20240528	100907	57	100.00	KONEX			N	N	N	N		N	4600	-15	5	-0.33	2416430	531	5.32	4610	4610	4515	5300	3925	4615	4550.72	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	506	19.01	3.04	12	0.00	242.00	1515.00	5600	20240226	-17.86	3710	20231025	23.99	5600	-17.86	20240226	4150	10.84	20240326	5600	-17.86	20240226	3710	23.99	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
33	20240528	090908	57	100.00	KONEX			N	N	N	N		N	4610	-5	5	-0.11	92200	20	0.20	4610	4610	4610	5300	3925	4615	4610.00	0.00	0	0	4955	4785	4625	4455	4295	4705	4375	55	685	500	2950	5	1	10989936	507	19.05	3.04	12	0.00	242.00	1515.00	5600	20240226	-17.68	3710	20231025	24.26	5600	-17.68	20240226	4150	11.08	20240326	5600	-17.68	20240226	3710	24.26	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
34	20240527	160853	57	100.00	KONEX			N	N	N	N		N	4615	15	2	0.33	45330415	9990	149.71	4795	4795	4465	5290	3910	4600	4537.58	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	507	19.07	3.05	12	0.09	242.00	1515.00	5600	20240226	-17.59	3710	20231025	24.39	5600	-17.59	20240226	4150	11.20	20240326	5600	-17.59	20240226	3710	24.39	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
35	20240527	150907	57	100.00	KONEX			N	N	N	N		N	4555	-45	5	-0.98	43301180	9549	143.10	4795	4795	4465	5290	3910	4600	4534.63	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	501	18.82	3.01	12	0.09	242.00	1515.00	5600	20240226	-18.66	3710	20231025	22.78	5600	-18.66	20240226	4150	9.76	20240326	5600	-18.66	20240226	3710	22.78	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
36	20240527	140905	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	27918425	6156	92.25	4795	4795	4500	5290	3910	4600	4535.16	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	495	18.60	2.97	12	0.06	242.00	1515.00	5600	20240226	-19.64	3710	20231025	21.29	5600	-19.64	20240226	4150	8.43	20240326	5600	-19.64	20240226	3710	21.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
37	20240527	130904	57	100.00	KONEX			N	N	N	N		N	4600	0	3	0.00	2172400	469	7.03	4795	4795	4600	5290	3910	4600	4631.98	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	506	19.01	3.04	12	0.00	242.00	1515.00	5600	20240226	-17.86	3710	20231025	23.99	5600	-17.86	20240226	4150	10.84	20240326	5600	-17.86	20240226	3710	23.99	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
38	20240527	120905	57	100.00	KONEX			N	N	N	N		N	4625	25	2	0.54	1026260	220	3.30	4795	4795	4605	5290	3910	4600	4664.82	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	508	19.11	3.05	12	0.00	242.00	1515.00	5600	20240226	-17.41	3710	20231025	24.66	5600	-17.41	20240226	4150	11.45	20240326	5600	-17.41	20240226	3710	24.66	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
39	20240527	110904	57	100.00	KONEX			N	N	N	N		N	4645	45	2	0.98	1021635	219	3.28	4795	4795	4605	5290	3910	4600	4665.00	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	510	19.19	3.07	12	0.00	242.00	1515.00	5600	20240226	-17.05	3710	20231025	25.20	5600	-17.05	20240226	4150	11.93	20240326	5600	-17.05	20240226	3710	25.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
40	20240527	100903	57	100.00	KONEX			N	N	N	N		N	4650	50	2	1.09	1012345	217	3.25	4795	4795	4605	5290	3910	4600	4665.18	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	511	19.21	3.07	12	0.00	242.00	1515.00	5600	20240226	-16.96	3710	20231025	25.34	5600	-16.96	20240226	4150	12.05	20240326	5600	-16.96	20240226	3710	25.34	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
41	20240527	090903	57	100.00	KONEX			N	N	N	N		N	4660	60	2	1.30	245520	52	0.78	4795	4795	4650	5290	3910	4600	4721.54	0.00	0	0	4780	4690	4600	4510	4420	4645	4465	55	690	500	2940	5	1	10989936	512	19.26	3.08	12	0.00	242.00	1515.00	5600	20240226	-16.79	3710	20231025	25.61	5600	-16.79	20240226	4150	12.29	20240326	5600	-16.79	20240226	3710	25.61	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
42	20240524	160815	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	30546650	6673	159.49	4605	4690	4510	5390	3990	4690	4577.65	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	506	19.01	3.04	12	0.06	242.00	1515.00	5600	20240226	-17.86	3710	20231025	23.99	5600	-17.86	20240226	4150	10.84	20240326	5600	-17.86	20240226	3710	23.99	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
43	20240524	150816	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	28597050	6247	149.31	4605	4690	4510	5390	3990	4690	4577.73	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	506	19.01	3.04	12	0.06	242.00	1515.00	5600	20240226	-17.86	3710	20231025	23.99	5600	-17.86	20240226	4150	10.84	20240326	5600	-17.86	20240226	3710	23.99	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
44	20240524	140820	57	100.00	KONEX			N	N	N	N		N	4645	-45	5	-0.96	23492060	5139	122.83	4605	4690	4510	5390	3990	4690	4571.33	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	510	19.19	3.07	12	0.05	242.00	1515.00	5600	20240226	-17.05	3710	20231025	25.20	5600	-17.05	20240226	4150	11.93	20240326	5600	-17.05	20240226	3710	25.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
45	20240524	130817	57	100.00	KONEX			N	N	N	N		N	4645	-45	5	-0.96	23492060	5139	122.83	4605	4690	4510	5390	3990	4690	4571.33	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	510	19.19	3.07	12	0.05	242.00	1515.00	5600	20240226	-17.05	3710	20231025	25.20	5600	-17.05	20240226	4150	11.93	20240326	5600	-17.05	20240226	3710	25.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
46	20240524	120818	57	100.00	KONEX			N	N	N	N		N	4645	-45	5	-0.96	13312450	2908	69.50	4605	4690	4510	5390	3990	4690	4577.87	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	510	19.19	3.07	12	0.03	242.00	1515.00	5600	20240226	-17.05	3710	20231025	25.20	5600	-17.05	20240226	4150	11.93	20240326	5600	-17.05	20240226	3710	25.20	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
47	20240524	110815	57	100.00	KONEX			N	N	N	N		N	4635	-55	5	-1.17	12440165	2720	65.01	4605	4690	4510	5390	3990	4690	4573.59	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	509	19.15	3.06	12	0.02	242.00	1515.00	5600	20240226	-17.23	3710	20231025	24.93	5600	-17.23	20240226	4150	11.69	20240326	5600	-17.23	20240226	3710	24.93	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
48	20240524	100822	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	12213050	2671	63.84	4605	4690	4510	5390	3990	4690	4572.46	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	511	19.21	3.07	12	0.02	242.00	1515.00	5600	20240226	-16.96	3710	20231025	25.34	5600	-16.96	20240226	4150	12.05	20240326	5600	-16.96	20240226	3710	25.34	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
49	20240524	090817	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	3675215	798	19.07	4605	4690	4605	5390	3990	4690	4605.53	0.00	0	0	4763	4726	4663	4626	4563	4695	4595	55	700	500	3000	5	1	10989936	515	19.38	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.25	3710	20231025	26.42	5600	-16.25	20240226	4150	13.01	20240326	5600	-16.25	20240226	3710	26.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
50	20240523	160814	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	19368375	4184	141.30	4700	4700	4600	5390	3995	4695	4629.15	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.38	3.10	12	0.04	242.00	1515.00	5600	20240226	-16.25	3710	20231025	26.42	5600	-16.25	20240226	4150	13.01	20240326	5600	-16.25	20240226	3710	26.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
51	20240523	150818	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	19368375	4184	141.30	4700	4700	4600	5390	3995	4695	4629.15	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.38	3.10	12	0.04	242.00	1515.00	5600	20240226	-16.25	3710	20231025	26.42	5600	-16.25	20240226	4150	13.01	20240326	5600	-16.25	20240226	3710	26.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
52	20240523	140821	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	19316785	4173	140.93	4700	4700	4600	5390	3995	4695	4628.99	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.36	3.09	12	0.04	242.00	1515.00	5600	20240226	-16.34	3710	20231025	26.28	5600	-16.34	20240226	4150	12.89	20240326	5600	-16.34	20240226	3710	26.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
53	20240523	130819	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	13752955	2976	100.51	4700	4700	4600	5390	3995	4695	4621.29	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.36	3.09	12	0.03	242.00	1515.00	5600	20240226	-16.34	3710	20231025	26.28	5600	-16.34	20240226	4150	12.89	20240326	5600	-16.34	20240226	3710	26.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
54	20240523	120815	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	13659255	2956	99.83	4700	4700	4600	5390	3995	4695	4620.86	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.36	3.09	12	0.03	242.00	1515.00	5600	20240226	-16.34	3710	20231025	26.28	5600	-16.34	20240226	4150	12.89	20240326	5600	-16.34	20240226	3710	26.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
55	20240523	110813	57	100.00	KONEX			N	N	N	N		N	4685	-10	5	-0.21	13560970	2935	99.12	4700	4700	4600	5390	3995	4695	4620.43	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	515	19.36	3.09	12	0.03	242.00	1515.00	5600	20240226	-16.34	3710	20231025	26.28	5600	-16.34	20240226	4150	12.89	20240326	5600	-16.34	20240226	3710	26.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
56	20240523	100815	57	100.00	KONEX			N	N	N	N		N	4665	-30	5	-0.64	13022855	2820	95.24	4700	4700	4600	5390	3995	4695	4618.03	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	513	19.28	3.08	12	0.03	242.00	1515.00	5600	20240226	-16.70	3710	20231025	25.74	5600	-16.70	20240226	4150	12.41	20240326	5600	-16.70	20240226	3710	25.74	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
57	20240523	090819	57	100.00	KONEX			N	N	N	N		N	4700	5	2	0.11	141000	30	1.01	4700	4700	4700	5390	3995	4695	4700.00	0.00	0	0	4851	4772	4721	4642	4591	4747	4617	55	695	500	3000	5	1	10989936	517	19.42	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
58	20240522	160807	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	13871740	2961	441.28	4800	4800	4670	5400	3995	4700	4684.82	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.03	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
59	20240522	150813	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	13402240	2861	426.38	4800	4800	4670	5400	3995	4700	4684.46	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.03	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
60	20240522	140814	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	13402240	2861	426.38	4800	4800	4670	5400	3995	4700	4684.46	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.03	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
61	20240522	130811	57	100.00	KONEX			N	N	N	N		N	4670	-30	5	-0.64	13378765	2856	425.63	4800	4800	4670	5400	3995	4700	4684.44	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	513	19.30	3.08	12	0.03	242.00	1515.00	5600	20240226	-16.61	3710	20231025	25.88	5600	-16.61	20240226	4150	12.53	20240326	5600	-16.61	20240226	3710	25.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
62	20240522	120910	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	8040830	1713	255.29	4800	4800	4670	5400	3995	4700	4694.00	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.02	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
63	20240522	110815	57	100.00	KONEX			N	N	N	N		N	4685	-15	5	-0.32	4256455	905	134.87	4800	4800	4680	5400	3995	4700	4703.27	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	515	19.36	3.09	12	0.01	242.00	1515.00	5600	20240226	-16.34	3710	20231025	26.28	5600	-16.34	20240226	4150	12.89	20240326	5600	-16.34	20240226	3710	26.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
64	20240522	100813	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	2500200	530	78.99	4800	4800	4690	5400	3995	4700	4717.36	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	517	19.42	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
65	20240522	090814	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	96000	20	2.98	4800	4800	4800	5400	3995	4700	4800.00	0.00	0	0	4840	4770	4715	4645	4590	4762	4637	55	700	500	3000	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
66	20240521	160804	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	3146430	671	36.00	4700	4785	4660	5400	3995	4700	4689.17	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	517	19.42	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
67	20240521	150811	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	2930285	625	33.53	4700	4785	4660	5400	3995	4700	4688.46	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
68	20240521	140809	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	2906810	620	33.26	4700	4785	4660	5400	3995	4700	4688.40	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
69	20240521	130809	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	2897420	618	33.15	4700	4785	4660	5400	3995	4700	4688.38	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.01	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
70	20240521	120809	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	1788240	381	20.44	4700	4785	4660	5400	3995	4700	4693.54	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	516	19.40	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.16	3710	20231025	26.55	5600	-16.16	20240226	4150	13.13	20240326	5600	-16.16	20240226	3710	26.55	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
71	20240521	110808	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	1670865	356	19.10	4700	4785	4660	5400	3995	4700	4693.44	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	517	19.42	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
72	20240521	100809	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	1271250	271	14.54	4700	4785	4660	5400	3995	4700	4690.96	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	517	19.42	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
73	20240521	090805	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	141000	30	1.61	4700	4700	4700	5400	3995	4700	4700.00	0.00	0	0	4833	4766	4728	4661	4623	4747	4642	55	700	500	3000	5	1	10989936	517	19.42	3.10	12	0.00	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
74	20240517	160810	57	100.00	KONEX			N	N	N	N		N	4705	-65	5	-1.36	6154660	1298	76.44	4800	4800	4630	5480	4055	4770	4741.65	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	517	19.44	3.11	12	0.01	242.00	1515.00	5600	20240226	-15.98	3710	20231025	26.82	5600	-15.98	20240226	4150	13.37	20240326	5600	-15.98	20240226	3710	26.82	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
75	20240517	150813	57	100.00	KONEX			N	N	N	N		N	4760	-10	5	-0.21	6013510	1268	74.68	4800	4800	4630	5480	4055	4770	4742.52	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	523	19.67	3.14	12	0.01	242.00	1515.00	5600	20240226	-15.00	3710	20231025	28.30	5600	-15.00	20240226	4150	14.70	20240326	5600	-15.00	20240226	3710	28.30	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
76	20240517	140806	57	100.00	KONEX			N	N	N	N		N	4765	-5	5	-0.10	5865940	1237	72.85	4800	4800	4630	5480	4055	4770	4742.07	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	524	19.69	3.15	12	0.01	242.00	1515.00	5600	20240226	-14.91	3710	20231025	28.44	5600	-14.91	20240226	4150	14.82	20240326	5600	-14.91	20240226	3710	28.44	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
77	20240517	130759	57	100.00	KONEX			N	N	N	N		N	4765	-5	5	-0.10	5776355	1218	71.73	4800	4800	4630	5480	4055	4770	4742.49	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	524	19.69	3.15	12	0.01	242.00	1515.00	5600	20240226	-14.91	3710	20231025	28.44	5600	-14.91	20240226	4150	14.82	20240326	5600	-14.91	20240226	3710	28.44	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
78	20240517	120800	57	100.00	KONEX			N	N	N	N		N	4750	-20	5	-0.42	5738235	1210	71.26	4800	4800	4630	5480	4055	4770	4742.34	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	522	19.63	3.14	12	0.01	242.00	1515.00	5600	20240226	-15.18	3710	20231025	28.03	5600	-15.18	20240226	4150	14.46	20240326	5600	-15.18	20240226	3710	28.03	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
79	20240517	110801	57	100.00	KONEX			N	N	N	N		N	4765	-5	5	-0.10	950165	202	11.90	4800	4800	4630	5480	4055	4770	4703.79	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	524	19.69	3.15	12	0.00	242.00	1515.00	5600	20240226	-14.91	3710	20231025	28.44	5600	-14.91	20240226	4150	14.82	20240326	5600	-14.91	20240226	3710	28.44	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
80	20240517	100756	57	100.00	KONEX			N	N	N	N		N	4770	0	3	0.00	708835	150	8.83	4800	4800	4700	5480	4055	4770	4725.57	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	524	19.71	3.15	12	0.00	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
81	20240517	090801	57	100.00	KONEX			N	N	N	N		N	4800	30	2	0.63	96000	20	1.18	4800	4800	4800	5480	4055	4770	4800.00	0.00	0	0	4993	4881	4773	4661	4553	4827	4607	55	710	500	3050	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
82	20240516	160754	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	7993845	1698	1632.69	4885	4885	4665	5430	4025	4730	4707.80	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.02	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
83	20240516	150752	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	7960455	1691	1625.96	4885	4885	4665	5430	4025	4730	4707.54	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.02	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
84	20240516	140758	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	7960455	1691	1625.96	4885	4885	4665	5430	4025	4730	4707.54	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.02	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
85	20240516	130754	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	3245050	684	657.69	4885	4885	4700	5430	4025	4730	4744.23	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.01	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
86	20240516	120752	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	2242780	473	454.81	4885	4885	4700	5430	4025	4730	4741.61	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.00	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
87	20240516	110750	57	100.00	KONEX			N	N	N	N		N	4770	40	2	0.85	638800	133	127.88	4885	4885	4750	5430	4025	4730	4803.01	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	524	19.71	3.15	12	0.00	242.00	1515.00	5600	20240226	-14.82	3710	20231025	28.57	5600	-14.82	20240226	4150	14.94	20240326	5600	-14.82	20240226	3710	28.57	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
88	20240516	100754	57	100.00	KONEX			N	N	N	N		N	4790	60	2	1.27	591240	123	118.27	4885	4885	4790	5430	4025	4730	4806.83	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	526	19.79	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.46	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	5600	-14.46	20240226	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
89	20240516	090753	57	100.00	KONEX			N	N	N	N		N	4800	70	2	1.48	586450	122	117.31	4885	4885	4800	5430	4025	4730	4806.97	0.00	0	0	4950	4840	4770	4660	4590	4805	4625	55	700	500	3020	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
90	20240514	160802	57	100.00	KONEX			N	N	N	N		N	4730	-60	5	-1.25	497920	104	23.11	4880	4880	4700	5500	4075	4790	4787.69	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	520	19.55	3.12	12	0.00	242.00	1515.00	5600	20240226	-15.54	3710	20231025	27.49	5600	-15.54	20240226	4150	13.98	20240326	5600	-15.54	20240226	3710	27.49	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
91	20240514	150805	57	100.00	KONEX			N	N	N	N		N	4780	-10	5	-0.21	493190	103	22.89	4880	4880	4700	5500	4075	4790	4788.25	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	525	19.75	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.64	3710	20231025	28.84	5600	-14.64	20240226	4150	15.18	20240326	5600	-14.64	20240226	3710	28.84	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
92	20240514	140803	57	100.00	KONEX			N	N	N	N		N	4785	-5	5	-0.10	392810	82	18.22	4880	4880	4700	5500	4075	4790	4790.37	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
93	20240514	130804	57	100.00	KONEX			N	N	N	N		N	4785	-5	5	-0.10	392810	82	18.22	4880	4880	4700	5500	4075	4790	4790.37	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
94	20240514	120802	57	100.00	KONEX			N	N	N	N		N	4785	-5	5	-0.10	388025	81	18.00	4880	4880	4700	5500	4075	4790	4790.43	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
95	20240514	110802	57	100.00	KONEX			N	N	N	N		N	4785	-5	5	-0.10	340175	71	15.78	4880	4880	4700	5500	4075	4790	4791.20	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
96	20240514	100800	57	100.00	KONEX			N	N	N	N		N	4785	-5	5	-0.10	245240	51	11.33	4880	4880	4785	5500	4075	4790	4808.63	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
97	20240514	090801	57	100.00	KONEX			N	N	N	N		N	4800	10	2	0.21	96800	20	4.44	4880	4880	4800	5500	4075	4790	4840.00	0.00	0	0	5046	4917	4766	4637	4486	4842	4562	55	710	500	3060	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
98	20240513	160800	57	100.00	KONEX			N	N	N	N		N	4790	40	2	0.84	2121700	450	9.82	4895	4895	4615	5460	4040	4750	4714.89	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	526	19.79	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.46	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	5600	-14.46	20240226	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
99	20240513	150803	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	1886990	401	8.75	4895	4895	4615	5460	4040	4750	4705.71	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
100	20240513	140802	57	100.00	KONEX			N	N	N	N		N	4800	50	2	1.05	1816370	386	8.42	4895	4895	4615	5460	4040	4750	4705.62	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
101	20240513	130756	57	100.00	KONEX			N	N	N	N		N	4805	55	2	1.16	1330770	284	6.20	4895	4895	4615	5460	4040	4750	4685.81	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	528	19.86	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.20	3710	20231025	29.51	5600	-14.20	20240226	4150	15.78	20240326	5600	-14.20	20240226	3710	29.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
102	20240513	120800	57	100.00	KONEX			N	N	N	N		N	4810	60	2	1.26	1274160	272	5.93	4895	4895	4615	5460	4040	4750	4684.41	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	529	19.88	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.11	3710	20231025	29.65	5600	-14.11	20240226	4150	15.90	20240326	5600	-14.11	20240226	3710	29.65	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
103	20240513	110759	57	100.00	KONEX			N	N	N	N		N	4835	85	2	1.79	1269350	271	5.91	4895	4895	4615	5460	4040	4750	4683.95	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	531	19.98	3.19	12	0.00	242.00	1515.00	5600	20240226	-13.66	3710	20231025	30.32	5600	-13.66	20240226	4150	16.51	20240326	5600	-13.66	20240226	3710	30.32	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
104	20240513	100759	57	100.00	KONEX			N	N	N	N		N	4840	90	2	1.89	1264515	270	5.89	4895	4895	4615	5460	4040	4750	4683.39	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	532	20.00	3.19	12	0.00	242.00	1515.00	5600	20240226	-13.57	3710	20231025	30.46	5600	-13.57	20240226	4150	16.63	20240326	5600	-13.57	20240226	3710	30.46	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
105	20240513	090801	57	100.00	KONEX			N	N	N	N		N	4885	135	2	2.84	1136565	243	5.30	4895	4895	4615	5460	4040	4750	4677.22	0.00	0	0	4963	4856	4778	4671	4593	4817	4632	55	710	500	3040	5	1	10989936	537	20.19	3.22	12	0.00	242.00	1515.00	5600	20240226	-12.77	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	5600	-12.77	20240226	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
106	20240510	160737	57	100.00	KONEX			N	N	N	N		N	4750	20	2	0.42	21775720	4583	1355.92	4885	4885	4700	5430	4025	4730	4751.41	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	522	19.63	3.14	12	0.04	242.00	1515.00	5600	20240226	-15.18	3710	20231025	28.03	5600	-15.18	20240226	4150	14.46	20240326	5600	-15.18	20240226	3710	28.03	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
107	20240510	150743	57	100.00	KONEX			N	N	N	N		N	4760	30	2	0.63	20160700	4243	1255.33	4885	4885	4700	5430	4025	4730	4751.52	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	523	19.67	3.14	12	0.04	242.00	1515.00	5600	20240226	-15.00	3710	20231025	28.30	5600	-15.00	20240226	4150	14.70	20240326	5600	-15.00	20240226	3710	28.30	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
108	20240510	140747	57	100.00	KONEX			N	N	N	N		N	4760	30	2	0.63	12391645	2609	771.89	4885	4885	4700	5430	4025	4730	4749.58	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	523	19.67	3.14	12	0.02	242.00	1515.00	5600	20240226	-15.00	3710	20231025	28.30	5600	-15.00	20240226	4150	14.70	20240326	5600	-15.00	20240226	3710	28.30	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
109	20240510	130739	57	100.00	KONEX			N	N	N	N		N	4775	45	2	0.95	11401415	2401	710.36	4885	4885	4700	5430	4025	4730	4748.61	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	525	19.73	3.15	12	0.02	242.00	1515.00	5600	20240226	-14.73	3710	20231025	28.71	5600	-14.73	20240226	4150	15.06	20240326	5600	-14.73	20240226	3710	28.71	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
110	20240510	120735	57	100.00	KONEX			N	N	N	N		N	4760	30	2	0.63	4874610	1028	304.14	4885	4885	4700	5430	4025	4730	4741.84	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	523	19.67	3.14	12	0.01	242.00	1515.00	5600	20240226	-15.00	3710	20231025	28.30	5600	-15.00	20240226	4150	14.70	20240326	5600	-15.00	20240226	3710	28.30	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
111	20240510	110739	57	100.00	KONEX			N	N	N	N		N	4780	50	2	1.06	1521025	322	95.27	4885	4885	4700	5430	4025	4730	4723.68	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	525	19.75	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.64	3710	20231025	28.84	5600	-14.64	20240226	4150	15.18	20240326	5600	-14.64	20240226	3710	28.84	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
112	20240510	100738	57	100.00	KONEX			N	N	N	N		N	4780	50	2	1.06	1521025	322	95.27	4885	4885	4700	5430	4025	4730	4723.68	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	525	19.75	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.64	3710	20231025	28.84	5600	-14.64	20240226	4150	15.18	20240326	5600	-14.64	20240226	3710	28.84	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
113	20240510	090740	57	100.00	KONEX			N	N	N	N		N	4800	70	2	1.48	101650	21	6.21	4885	4885	4800	5430	4025	4730	4840.48	0.00	0	0	4956	4842	4781	4667	4606	4812	4637	55	700	500	3020	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
114	20240509	160753	57	100.00	KONEX			N	N	N	N		N	4730	-10	5	-0.21	1609830	338	8.98	4895	4895	4720	5450	4030	4740	4762.81	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	520	19.55	3.12	12	0.00	242.00	1515.00	5600	20240226	-15.54	3710	20231025	27.49	5600	-15.54	20240226	4150	13.98	20240326	5600	-15.54	20240226	3710	27.49	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
115	20240509	150754	57	100.00	KONEX			N	N	N	N		N	4780	40	2	0.84	1505770	316	8.39	4895	4895	4720	5450	4030	4740	4765.09	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	525	19.75	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.64	3710	20231025	28.84	5600	-14.64	20240226	4150	15.18	20240326	5600	-14.64	20240226	3710	28.84	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
116	20240509	140712	57	100.00	KONEX			N	N	N	N		N	4785	45	2	0.95	1264240	265	7.04	4895	4895	4720	5450	4030	4740	4770.72	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
117	20240509	130741	57	100.00	KONEX			N	N	N	N		N	4785	45	2	0.95	1115905	234	6.21	4895	4895	4720	5450	4030	4740	4768.82	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
118	20240509	120740	57	100.00	KONEX			N	N	N	N		N	4785	45	2	0.95	1115905	234	6.21	4895	4895	4720	5450	4030	4740	4768.82	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	526	19.77	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.55	3710	20231025	28.98	5600	-14.55	20240226	4150	15.30	20240326	5600	-14.55	20240226	3710	28.98	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
119	20240509	110728	57	100.00	KONEX			N	N	N	N		N	4790	50	2	1.05	411310	86	2.28	4895	4895	4720	5450	4030	4740	4782.67	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	526	19.79	3.16	12	0.00	242.00	1515.00	5600	20240226	-14.46	3710	20231025	29.11	5600	-14.46	20240226	4150	15.42	20240326	5600	-14.46	20240226	3710	29.11	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
120	20240509	100732	57	100.00	KONEX			N	N	N	N		N	4795	55	2	1.16	396940	83	2.20	4895	4895	4720	5450	4030	4740	4782.41	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	527	19.81	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.38	3710	20231025	29.25	5600	-14.38	20240226	4150	15.54	20240326	5600	-14.38	20240226	3710	29.25	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
121	20240509	090728	57	100.00	KONEX			N	N	N	N		N	4885	145	2	3.06	53835	11	0.29	4895	4895	4885	5450	4030	4740	4894.09	0.00	0	0	4980	4860	4780	4660	4580	4820	4620	55	710	500	3030	5	1	10989936	537	20.19	3.22	12	0.00	242.00	1515.00	5600	20240226	-12.77	3710	20231025	31.67	5600	-12.77	20240226	4150	17.71	20240326	5600	-12.77	20240226	3710	31.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
122	20240508	160723	57	100.00	KONEX			N	N	N	N		N	4740	-50	5	-1.04	17809710	3766	86.10	4900	4900	4700	5500	4075	4790	4729.08	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	521	19.59	3.13	12	0.03	242.00	1515.00	5600	20240226	-15.36	3710	20231025	27.76	5600	-15.36	20240226	4150	14.22	20240326	5600	-15.36	20240226	3710	27.76	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
123	20240508	150729	57	100.00	KONEX			N	N	N	N		N	4720	-70	5	-1.46	17710170	3745	85.62	4900	4900	4700	5500	4075	4790	4729.02	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	519	19.50	3.12	12	0.03	242.00	1515.00	5600	20240226	-15.71	3710	20231025	27.22	5600	-15.71	20240226	4150	13.73	20240326	5600	-15.71	20240226	3710	27.22	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
124	20240508	140722	57	100.00	KONEX			N	N	N	N		N	4720	-70	5	-1.46	16726070	3537	80.86	4900	4900	4700	5500	4075	4790	4728.89	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	519	19.50	3.12	12	0.03	242.00	1515.00	5600	20240226	-15.71	3710	20231025	27.22	5600	-15.71	20240226	4150	13.73	20240326	5600	-15.71	20240226	3710	27.22	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
125	20240508	130720	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	16272010	3441	78.67	4900	4900	4700	5500	4075	4790	4728.86	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	521	19.61	3.13	12	0.03	242.00	1515.00	5600	20240226	-15.27	3710	20231025	27.90	5600	-15.27	20240226	4150	14.34	20240326	5600	-15.27	20240226	3710	27.90	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
126	20240508	120720	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	16215070	3429	78.40	4900	4900	4700	5500	4075	4790	4728.80	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	521	19.61	3.13	12	0.03	242.00	1515.00	5600	20240226	-15.27	3710	20231025	27.90	5600	-15.27	20240226	4150	14.34	20240326	5600	-15.27	20240226	3710	27.90	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
127	20240508	110759	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	14312325	3028	69.23	4900	4900	4700	5500	4075	4790	4726.66	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	521	19.61	3.13	12	0.03	242.00	1515.00	5600	20240226	-15.27	3710	20231025	27.90	5600	-15.27	20240226	4150	14.34	20240326	5600	-15.27	20240226	3710	27.90	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
128	20240508	100729	57	100.00	KONEX			N	N	N	N		N	4700	-90	5	-1.88	13391895	2833	64.77	4900	4900	4700	5500	4075	4790	4727.11	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	517	19.42	3.10	12	0.03	242.00	1515.00	5600	20240226	-16.07	3710	20231025	26.68	5600	-16.07	20240226	4150	13.25	20240326	5600	-16.07	20240226	3710	26.68	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
129	20240508	090731	57	100.00	KONEX			N	N	N	N		N	4800	10	2	0.21	577000	120	2.74	4900	4900	4800	5500	4075	4790	4808.33	0.00	0	0	4980	4885	4805	4710	4630	4845	4670	55	710	500	3060	5	1	10989936	528	19.83	3.17	12	0.00	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
130	20240503	160744	57	100.00	KONEX			N	N	N	N		N	4800	-135	5	-2.74	23930460	4977	80.08	4930	4930	4710	5670	4195	4935	4808.21	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	528	19.83	3.17	12	0.05	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
131	20240503	150744	57	100.00	KONEX			N	N	N	N		N	4730	-205	5	-4.15	20284125	4207	67.69	4930	4930	4710	5670	4195	4935	4821.52	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	520	19.55	3.12	12	0.04	242.00	1515.00	5600	20240226	-15.54	3710	20231025	27.49	5600	-15.54	20240226	4150	13.98	20240326	5600	-15.54	20240226	3710	27.49	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
132	20240503	140744	57	100.00	KONEX			N	N	N	N		N	4800	-135	5	-2.74	19669820	4079	65.63	4930	4930	4800	5670	4195	4935	4822.22	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	528	19.83	3.17	12	0.04	242.00	1515.00	5600	20240226	-14.29	3710	20231025	29.38	5600	-14.29	20240226	4150	15.66	20240326	5600	-14.29	20240226	3710	29.38	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
133	20240503	130745	57	100.00	KONEX			N	N	N	N		N	4805	-130	5	-2.63	11499405	2379	38.28	4930	4930	4800	5670	4195	4935	4833.71	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	528	19.86	3.17	12	0.02	242.00	1515.00	5600	20240226	-14.20	3710	20231025	29.51	5600	-14.20	20240226	4150	15.78	20240326	5600	-14.20	20240226	3710	29.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
134	20240503	120742	57	100.00	KONEX			N	N	N	N		N	4880	-55	5	-1.11	3037810	621	9.99	4930	4930	4855	5670	4195	4935	4891.80	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	536	20.17	3.22	12	0.01	242.00	1515.00	5600	20240226	-12.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	5600	-12.86	20240226	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
135	20240503	110741	57	100.00	KONEX			N	N	N	N		N	4900	-35	5	-0.71	2832815	579	9.32	4930	4930	4855	5670	4195	4935	4892.60	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	539	20.25	3.23	12	0.01	242.00	1515.00	5600	20240226	-12.50	3710	20231025	32.08	5600	-12.50	20240226	4150	18.07	20240326	5600	-12.50	20240226	3710	32.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
136	20240503	100737	57	100.00	KONEX			N	N	N	N		N	4930	-5	5	-0.10	1918755	392	6.31	4930	4930	4855	5670	4195	4935	4894.78	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	542	20.37	3.25	12	0.00	242.00	1515.00	5600	20240226	-11.96	3710	20231025	32.88	5600	-11.96	20240226	4150	18.80	20240326	5600	-11.96	20240226	3710	32.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
137	20240503	090737	57	100.00	KONEX			N	N	N	N		N	4935	0	3	0.00	0	0	0.00	0	0	0	5670	4195	4935	0.00	0.00	0	0	5011	4972	4911	4872	4811	4942	4842	55	735	500	3150	5	1	10989936	542	20.39	3.26	12	0.00	242.00	1515.00	5600	20240226	-11.88	3710	20231025	33.02	5600	-11.88	20240226	4150	18.92	20240326	5600	-11.88	20240226	3710	33.02	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
138	20240502	160732	57	100.00	KONEX			N	N	N	N		N	4935	-45	5	-0.90	30289185	6215	521.83	4950	4950	4850	5720	4235	4980	4873.56	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	542	20.39	3.26	12	0.06	242.00	1515.00	5600	20240226	-11.88	3710	20231025	33.02	5600	-11.88	20240226	4150	18.92	20240326	5600	-11.88	20240226	3710	33.02	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
139	20240502	150737	57	100.00	KONEX			N	N	N	N		N	4935	-45	5	-0.90	30259575	6209	521.33	4950	4950	4850	5720	4235	4980	4873.50	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	542	20.39	3.26	12	0.06	242.00	1515.00	5600	20240226	-11.88	3710	20231025	33.02	5600	-11.88	20240226	4150	18.92	20240326	5600	-11.88	20240226	3710	33.02	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
140	20240502	140733	57	100.00	KONEX			N	N	N	N		N	4870	-110	5	-2.21	2726130	555	46.60	4950	4950	4870	5720	4235	4980	4911.95	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	535	20.12	3.21	12	0.01	242.00	1515.00	5600	20240226	-13.04	3710	20231025	31.27	5600	-13.04	20240226	4150	17.35	20240326	5600	-13.04	20240226	3710	31.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
141	20240502	130730	57	100.00	KONEX			N	N	N	N		N	4880	-100	5	-2.01	2648210	539	45.26	4950	4950	4880	5720	4235	4980	4913.19	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	536	20.17	3.22	12	0.00	242.00	1515.00	5600	20240226	-12.86	3710	20231025	31.54	5600	-12.86	20240226	4150	17.59	20240326	5600	-12.86	20240226	3710	31.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
142	20240502	120728	57	100.00	KONEX			N	N	N	N		N	4935	-45	5	-0.90	1229005	250	20.99	4950	4950	4900	5720	4235	4980	4916.02	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	542	20.39	3.26	12	0.00	242.00	1515.00	5600	20240226	-11.88	3710	20231025	33.02	5600	-11.88	20240226	4150	18.92	20240326	5600	-11.88	20240226	3710	33.02	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
143	20240502	110728	57	100.00	KONEX			N	N	N	N		N	4930	-50	5	-1.00	1031705	210	17.63	4950	4950	4900	5720	4235	4980	4912.88	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	542	20.37	3.25	12	0.00	242.00	1515.00	5600	20240226	-11.96	3710	20231025	32.88	5600	-11.96	20240226	4150	18.80	20240326	5600	-11.96	20240226	3710	32.88	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
144	20240502	100726	57	100.00	KONEX			N	N	N	N		N	4935	-45	5	-0.90	786355	160	13.43	4950	4950	4900	5720	4235	4980	4914.72	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	542	20.39	3.26	12	0.00	242.00	1515.00	5600	20240226	-11.88	3710	20231025	33.02	5600	-11.88	20240226	4150	18.92	20240326	5600	-11.88	20240226	3710	33.02	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
145	20240502	090726	57	100.00	KONEX			N	N	N	N		N	4950	-30	5	-0.60	9900	2	0.17	4950	4950	4950	5720	4235	4980	4950.00	0.00	0	0	5066	5022	4966	4922	4866	4995	4895	55	740	500	3180	5	1	10989936	544	20.45	3.27	12	0.00	242.00	1515.00	5600	20240226	-11.61	3710	20231025	33.42	5600	-11.61	20240226	4150	19.28	20240326	5600	-11.61	20240226	3710	33.42	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N