KissMeData/178600/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	160932	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20240531	150930	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20240531	140929	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20240531	130934	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20240531	120939	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20240531	110933	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20240531	100933	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20240531	090933	57	100.00	KONEX			N	N	N	N		N	2890	-25	5	-0.86	2890	1	1.22	2890	2890	2890	3350	2480	2915	2890.00	0.00	0	0	3281	3097	3006	2822	2731	3052	2777	22	435	500	1740	5	1	4449600	129	6.51	0.57	06	0.00	444.00	5095.00	3855	20230614	-25.03	2325	20231226	24.30	3295	-12.29	20240523	2425	19.18	20240315	3855	-25.03	20230614	2325	24.30	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20240530	160927	57	100.00	KONEX			N	N	N	N		N	2915	115	2	4.11	241210	82	256.25	3190	3190	2915	3220	2380	2800	2941.59	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	130	6.57	0.57	06	0.00	444.00	5095.00	3855	20230614	-24.38	2325	20231226	25.38	3295	-11.53	20240523	2425	20.21	20240315	3855	-24.38	20230614	2325	25.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20240530	150929	57	100.00	KONEX			N	N	N	N		N	2915	115	2	4.11	241210	82	256.25	3190	3190	2915	3220	2380	2800	2941.59	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	130	6.57	0.57	06	0.00	444.00	5095.00	3855	20230614	-24.38	2325	20231226	25.38	3295	-11.53	20240523	2425	20.21	20240315	3855	-24.38	20230614	2325	25.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20240530	140927	57	100.00	KONEX			N	N	N	N		N	2915	115	2	4.11	241210	82	256.25	3190	3190	2915	3220	2380	2800	2941.59	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	130	6.57	0.57	06	0.00	444.00	5095.00	3855	20230614	-24.38	2325	20231226	25.38	3295	-11.53	20240523	2425	20.21	20240315	3855	-24.38	20230614	2325	25.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20240530	130929	57	100.00	KONEX			N	N	N	N		N	2915	115	2	4.11	241210	82	256.25	3190	3190	2915	3220	2380	2800	2941.59	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	130	6.57	0.57	06	0.00	444.00	5095.00	3855	20230614	-24.38	2325	20231226	25.38	3295	-11.53	20240523	2425	20.21	20240315	3855	-24.38	20230614	2325	25.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20240530	120927	57	100.00	KONEX			N	N	N	N		N	2920	120	2	4.29	229550	78	243.75	3190	3190	2920	3220	2380	2800	2942.95	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	130	6.58	0.57	06	0.00	444.00	5095.00	3855	20230614	-24.25	2325	20231226	25.59	3295	-11.38	20240523	2425	20.41	20240315	3855	-24.25	20230614	2325	25.59	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20240530	110928	57	100.00	KONEX			N	N	N	N		N	2940	140	2	5.00	226630	77	240.62	3190	3190	2940	3220	2380	2800	2943.25	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	131	6.62	0.58	06	0.00	444.00	5095.00	3855	20230614	-23.74	2325	20231226	26.45	3295	-10.77	20240523	2425	21.24	20240315	3855	-23.74	20230614	2325	26.45	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20240530	100927	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	3.12	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3855	20230614	-17.25	2325	20231226	37.20	3295	-3.19	20240523	2425	31.55	20240315	3855	-17.25	20230614	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20240530	090928	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	3.12	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	2853	2826	2813	2786	2773	2820	2780	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3855	20230614	-17.25	2325	20231226	37.20	3295	-3.19	20240523	2425	31.55	20240315	3855	-17.25	20230614	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20240529	160920	57	100.00	KONEX			N	N	N	N		N	2800	-35	5	-1.23	89640	32	3200.00	2840	2840	2800	3260	2410	2835	2801.25	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.37	2325	20231226	20.43	3295	-15.02	20240523	2425	15.46	20240315	3855	-27.37	20230614	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20240529	150920	57	100.00	KONEX			N	N	N	N		N	2800	-35	5	-1.23	89640	32	3200.00	2840	2840	2800	3260	2410	2835	2801.25	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.37	2325	20231226	20.43	3295	-15.02	20240523	2425	15.46	20240315	3855	-27.37	20230614	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20240529	140921	57	100.00	KONEX			N	N	N	N		N	2800	-35	5	-1.23	89640	32	3200.00	2840	2840	2800	3260	2410	2835	2801.25	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.37	2325	20231226	20.43	3295	-15.02	20240523	2425	15.46	20240315	3855	-27.37	20230614	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20240529	130923	57	100.00	KONEX			N	N	N	N		N	2800	-35	5	-1.23	89640	32	3200.00	2840	2840	2800	3260	2410	2835	2801.25	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.37	2325	20231226	20.43	3295	-15.02	20240523	2425	15.46	20240315	3855	-27.37	20230614	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20240529	120925	57	100.00	KONEX			N	N	N	N		N	2840	5	2	0.18	2840	1	100.00	2840	2840	2840	3260	2410	2835	2840.00	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.33	2325	20231226	22.15	3295	-13.81	20240523	2425	17.11	20240315	3855	-26.33	20230614	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20240529	110923	57	100.00	KONEX			N	N	N	N		N	2840	5	2	0.18	2840	1	100.00	2840	2840	2840	3260	2410	2835	2840.00	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.33	2325	20231226	22.15	3295	-13.81	20240523	2425	17.11	20240315	3855	-26.33	20230614	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20240529	100919	57	100.00	KONEX			N	N	N	N		N	2840	5	2	0.18	2840	1	100.00	2840	2840	2840	3260	2410	2835	2840.00	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.33	2325	20231226	22.15	3295	-13.81	20240523	2425	17.11	20240315	3855	-26.33	20230614	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20240529	090917	57	100.00	KONEX			N	N	N	N		N	2840	5	2	0.18	2840	1	100.00	2840	2840	2840	3260	2410	2835	2840.00	0.00	0	0	2835	2835	2835	2835	2835	2835	2835	22	425	500	1700	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.33	2325	20231226	22.15	3295	-13.81	20240523	2425	17.11	20240315	3855	-26.33	20230614	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20240528	160915	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20240528	150917	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20240528	140918	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20240528	130915	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20240528	120915	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20240528	110900	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20240528	100916	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20240528	090917	57	100.00	KONEX			N	N	N	N		N	2835	60	2	2.16	2835	1	50.00	2835	2835	2835	3190	2360	2775	2835.00	0.00	0	0	2868	2821	2798	2751	2728	2810	2740	22	415	500	1660	5	1	4449600	126	6.39	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20240527	160902	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	5620	2	100.00	2845	2845	2775	3210	2380	2795	2810.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	3855	20230614	-28.02	2325	20231226	19.35	3295	-15.78	20240523	2425	14.43	20240315	3855	-28.02	20230614	2325	19.35	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20240527	150917	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	5620	2	100.00	2845	2845	2775	3210	2380	2795	2810.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	123	6.25	0.54	06	0.00	444.00	5095.00	3855	20230614	-28.02	2325	20231226	19.35	3295	-15.78	20240523	2425	14.43	20240315	3855	-28.02	20230614	2325	19.35	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20240527	140914	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20240527	130914	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20240527	120914	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20240527	110913	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20240527	100912	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20240527	090913	57	100.00	KONEX			N	N	N	N		N	2845	50	2	1.79	2845	1	50.00	2845	2845	2845	3210	2380	2795	2845.00	0.00	0	0	3328	3061	2928	2661	2528	2995	2595	22	415	500	1670	5	1	4449600	127	6.41	0.56	06	0.00	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20240524	160823	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20240524	150824	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20240524	140829	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20240524	130825	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20240524	120827	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20240524	110824	57	100.00	KONEX			N	N	N	N		N	2795	-50	5	-1.76	5990	2	0.45	3195	3195	2795	3270	2420	2845	2995.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3295	-15.17	20240523	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20240524	100831	57	100.00	KONEX			N	N	N	N		N	3195	350	2	12.30	3195	1	0.22	3195	3195	3195	3270	2420	2845	3195.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	142	7.20	0.63	06	0.00	444.00	5095.00	3855	20230614	-17.12	2325	20231226	37.42	3295	-3.03	20240523	2425	31.75	20240315	3855	-17.12	20230614	2325	37.42	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20240524	090825	57	100.00	KONEX			N	N	N	N		N	3195	350	2	12.30	3195	1	0.22	3195	3195	3195	3270	2420	2845	3195.00	0.00	0	0	3551	3197	2941	2587	2331	3070	2460	22	425	500	1700	5	1	4449600	142	7.20	0.63	06	0.00	444.00	5095.00	3855	20230614	-17.12	2325	20231226	37.42	3295	-3.03	20240523	2425	31.75	20240315	3855	-17.12	20230614	2325	37.42	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20240523	160823	57	100.00	KONEX			N	N	N	N		N	2845	-50	5	-1.73	1263595	445	73.31	2895	3295	2685	3325	2465	2895	2839.54	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	127	6.41	0.56	06	0.01	444.00	5095.00	3855	20230614	-26.20	2325	20231226	22.37	3295	-13.66	20240523	2425	17.32	20240315	3855	-26.20	20230614	2325	22.37	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20240523	150827	57	100.00	KONEX			N	N	N	N		N	2835	-60	5	-2.07	941035	325	53.54	2895	3295	2835	3325	2465	2895	2895.49	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	126	6.39	0.56	06	0.01	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20240523	140829	57	100.00	KONEX			N	N	N	N		N	2835	-60	5	-2.07	941035	325	53.54	2895	3295	2835	3325	2465	2895	2895.49	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	126	6.39	0.56	06	0.01	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20240523	130827	57	100.00	KONEX			N	N	N	N		N	2835	-60	5	-2.07	941035	325	53.54	2895	3295	2835	3325	2465	2895	2895.49	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	126	6.39	0.56	06	0.01	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20240523	120823	57	100.00	KONEX			N	N	N	N		N	2835	-60	5	-2.07	941035	325	53.54	2895	3295	2835	3325	2465	2895	2895.49	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	126	6.39	0.56	06	0.01	444.00	5095.00	3855	20230614	-26.46	2325	20231226	21.94	3295	-13.96	20240523	2425	16.91	20240315	3855	-26.46	20230614	2325	21.94	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20240523	110821	57	100.00	KONEX			N	N	N	N		N	3295	400	2	13.82	929695	321	52.88	2895	3295	2895	3325	2465	2895	2896.25	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.01	444.00	5095.00	3855	20230614	-14.53	2325	20231226	41.72	3295	0.00	20240523	2425	35.88	20240315	3855	-14.53	20230614	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20240523	100824	57	100.00	KONEX			N	N	N	N		N	3295	400	2	13.82	929695	321	52.88	2895	3295	2895	3325	2465	2895	2896.25	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.01	444.00	5095.00	3855	20230614	-14.53	2325	20231226	41.72	3295	0.00	20240523	2425	35.88	20240315	3855	-14.53	20230614	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20240523	090827	57	100.00	KONEX			N	N	N	N		N	3295	400	2	13.82	929695	321	52.88	2895	3295	2895	3325	2465	2895	2896.25	0.00	0	0	3275	3085	2795	2605	2315	2940	2460	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.01	444.00	5095.00	3855	20230614	-14.53	2325	20231226	41.72	3295	0.00	20240523	2425	35.88	20240315	3855	-14.53	20230614	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20240522	160815	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20240522	150822	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20240522	140822	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20240522	130819	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20240522	120921	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20240522	110824	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20240522	100821	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	1521405	607	0.00	2985	2985	2505	3210	2380	2795	2506.43	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	129	6.52	0.57	06	0.01	444.00	5095.00	3855	20230614	-24.90	2325	20231226	24.52	3200	-9.53	20240313	2425	19.38	20240315	3855	-24.90	20230614	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20240522	090822	57	100.00	KONEX			N	N	N	N		N	2505	-290	5	-10.38	1518510	606	0.00	2985	2985	2505	3210	2380	2795	2505.79	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	111	5.64	0.49	06	0.01	444.00	5095.00	3855	20230614	-35.02	2325	20231226	7.74	3200	-21.72	20240313	2425	3.30	20240315	3855	-35.02	20230614	2325	7.74	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20240521	160812	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20240521	150819	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20240521	140817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20240521	130817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20240521	120817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20240521	110817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20240521	100817	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20240521	090814	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3855	20230614	-27.50	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3855	-27.50	20230614	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20240517	160819	57	100.00	KONEX			N	N	N	N		N	2645	125	2	4.96	4740720	1885	11781.25	2840	2840	2510	2895	2145	2520	2514.97	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	118	5.96	0.52	06	0.04	444.00	5095.00	3985	20230510	-33.63	2325	20231226	13.76	3200	-17.34	20240313	2425	9.07	20240315	3855	-31.39	20230614	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20240517	150822	57	100.00	KONEX			N	N	N	N		N	2525	5	2	0.20	4738075	1884	11775.00	2840	2840	2510	2895	2145	2520	2514.90	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	112	5.69	0.50	06	0.04	444.00	5095.00	3985	20230510	-36.64	2325	20231226	8.60	3200	-21.09	20240313	2425	4.12	20240315	3855	-34.50	20230614	2325	8.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20240517	140815	57	100.00	KONEX			N	N	N	N		N	2525	5	2	0.20	4738075	1884	11775.00	2840	2840	2510	2895	2145	2520	2514.90	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	112	5.69	0.50	06	0.04	444.00	5095.00	3985	20230510	-36.64	2325	20231226	8.60	3200	-21.09	20240313	2425	4.12	20240315	3855	-34.50	20230614	2325	8.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20240517	130807	57	100.00	KONEX			N	N	N	N		N	2680	160	2	6.35	3271050	1303	8143.75	2840	2840	2510	2895	2145	2520	2510.40	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	119	6.04	0.53	06	0.03	444.00	5095.00	3985	20230510	-32.75	2325	20231226	15.27	3200	-16.25	20240313	2425	10.52	20240315	3855	-30.48	20230614	2325	15.27	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20240517	120808	57	100.00	KONEX			N	N	N	N		N	2510	-10	5	-0.40	3263330	1300	8125.00	2840	2840	2510	2895	2145	2520	2510.25	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	112	5.65	0.49	06	0.03	444.00	5095.00	3985	20230510	-37.01	2325	20231226	7.96	3200	-21.56	20240313	2425	3.51	20240315	3855	-34.89	20230614	2325	7.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20240517	110809	57	100.00	KONEX			N	N	N	N		N	2510	-10	5	-0.40	3263330	1300	8125.00	2840	2840	2510	2895	2145	2520	2510.25	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	112	5.65	0.49	06	0.03	444.00	5095.00	3985	20230510	-37.01	2325	20231226	7.96	3200	-21.56	20240313	2425	3.51	20240315	3855	-34.89	20230614	2325	7.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20240517	100804	57	100.00	KONEX			N	N	N	N		N	2510	-10	5	-0.40	3263330	1300	8125.00	2840	2840	2510	2895	2145	2520	2510.25	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	112	5.65	0.49	06	0.03	444.00	5095.00	3985	20230510	-37.01	2325	20231226	7.96	3200	-21.56	20240313	2425	3.51	20240315	3855	-34.89	20230614	2325	7.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20240517	090810	57	100.00	KONEX			N	N	N	N		N	2840	320	2	12.70	2840	1	6.25	2840	2840	2840	2895	2145	2520	2840.00	0.00	0	0	2933	2726	2623	2416	2313	2675	2365	22	375	500	1510	5	1	4449600	126	6.40	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.73	2325	20231226	22.15	3200	-11.25	20240313	2425	17.11	20240315	3855	-26.33	20230614	2325	22.15	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20240516	160802	57	100.00	KONEX			N	N	N	N		N	2520	-290	5	-10.32	40630	16	45.71	2830	2830	2520	3230	2390	2810	2539.38	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	112	5.68	0.49	06	0.00	444.00	5095.00	3985	20230510	-36.76	2325	20231226	8.39	3200	-21.25	20240313	2425	3.92	20240315	3855	-34.63	20230614	2325	8.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20240516	150801	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20240516	140806	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20240516	130802	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20240516	120800	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20240516	110758	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20240516	100802	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20240516	090801	57	100.00	KONEX			N	N	N	N		N	2830	20	2	0.71	2830	1	2.86	2830	2830	2830	3230	2390	2810	2830.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	126	6.37	0.56	06	0.00	444.00	5095.00	3985	20230510	-28.98	2325	20231226	21.72	3200	-11.56	20240313	2425	16.70	20240315	3855	-26.59	20230614	2325	21.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20240514	160810	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	98350	35	0.00	2810	2810	2810	3230	2390	2810	2810.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20240514	150813	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	98350	35	0.00	2810	2810	2810	3230	2390	2810	2810.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20240514	140811	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20240514	130813	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20240514	120810	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20240514	110810	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20240514	100808	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20240514	090810	57	100.00	KONEX			N	N	N	N		N	2810	0	3	0.00	0	0	0.00	0	0	0	3230	2390	2810	0.00	0.00	0	0	2810	2810	2810	2810	2810	2810	2810	22	420	500	1680	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20240513	160808	57	100.00	KONEX			N	N	N	N		N	2810	-15	5	-0.53	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	125	6.33	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.49	2325	20231226	20.86	3200	-12.19	20240313	2425	15.88	20240315	3855	-27.11	20230614	2325	20.86	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20240513	150811	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20240513	140810	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20240513	130804	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20240513	120808	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20240513	110807	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20240513	100807	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20240513	090810	57	100.00	KONEX			N	N	N	N		N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	0.00	0	0	2825	2825	2825	2825	2825	2825	2825	22	420	500	1690	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3855	-26.72	20230614	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20240510	160745	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20240510	150750	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20240510	140755	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20240510	130747	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20240510	120742	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20240510	110747	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20240510	100746	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20240510	090748	57	100.00	KONEX			N	N	N	N		N	2825	-155	5	-5.20	53675	19	1900.00	2825	2825	2825	3425	2535	2980	2825.00	0.00	0	0	2980	2980	2980	2980	2980	2980	2980	22	445	500	1780	5	1	4449600	126	6.36	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.11	2325	20231226	21.51	3200	-11.72	20240313	2425	16.49	20240315	3985	-29.11	20230510	2325	21.51	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20240509	160801	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20240509	150802	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20240509	140718	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20240509	130748	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20240509	120748	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20240509	110736	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20240509	100740	57	100.00	KONEX			N	N	N	N		N	2980	200	2	7.19	2980	1	0.00	2980	2980	2980	3195	2365	2780	2980.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3985	20230510	-25.22	2325	20231226	28.17	3200	-6.88	20240313	2425	22.89	20240315	3985	-25.22	20230510	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20240509	090736	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	22	415	500	1660	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3985	20230510	-30.24	2325	20231226	19.57	3200	-13.12	20240313	2425	14.64	20240315	3985	-30.24	20230510	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20240508	160731	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3985	20230510	-30.24	2325	20231226	19.57	3200	-13.12	20240313	2425	14.64	20240315	3985	-30.24	20230510	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20240508	150737	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20240508	140729	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20240508	130727	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20240508	120728	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20240508	110806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20240508	100737	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20240508	090739	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	22	415	500	1670	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3985	20230510	-29.86	2325	20231226	20.22	3200	-12.66	20240313	2425	15.26	20240315	3985	-29.86	20230510	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20240503	160752	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20240503	150752	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20240503	140752	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20240503	130753	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20240503	120750	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20240503	110749	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20240503	100745	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20240503	090745	57	100.00	KONEX			N	N	N	N		N	2655	0	3	0.00	0	0	0.00	0	0	0	3050	2260	2655	0.00	0.00	0	0	2655	2655	2655	2655	2655	2655	2655	22	395	500	1590	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20240502	160739	57	100.00	KONEX			N	N	N	N		N	2655	-100	5	-3.63	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	118	5.98	0.52	06	0.00	444.00	5095.00	3985	20230510	-33.38	2325	20231226	14.19	3200	-17.03	20240313	2425	9.48	20240315	3985	-33.38	20230510	2325	14.19	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20240502	150744	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20240502	140741	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20240502	130738	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20240502	120736	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20240502	110735	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20240502	100734	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20240502	090734	57	100.00	KONEX			N	N	N	N		N	2755	0	3	0.00	0	0	0.00	0	0	0	3165	2345	2755	0.00	0.00	0	0	3031	2892	2696	2557	2361	2795	2460	22	410	500	1650	5	1	4449600	123	6.20	0.54	06	0.00	444.00	5095.00	3985	20230510	-30.87	2325	20231226	18.49	3200	-13.91	20240313	2425	13.61	20240315	3985	-30.87	20230510	2325	18.49	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N