KissMeData/185190/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	160937	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	792380	812	151.78	1100	1100	871	1138	842	990	975.84	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240531	150935	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89480	102	19.07	1100	1100	871	1138	842	990	877.25	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240531	140935	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89480	102	19.07	1100	1100	871	1138	842	990	877.25	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240531	130939	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89480	102	19.07	1100	1100	871	1138	842	990	877.25	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240531	120944	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89480	102	19.07	1100	1100	871	1138	842	990	877.25	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240531	110938	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89480	102	19.07	1100	1100	871	1138	842	990	877.25	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240531	100938	57	100.00	KONEX			N	N	N	N		N	1100	110	2	11.11	1100	1	0.19	1100	1100	1100	1138	842	990	1100.00	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240531	090938	57	100.00	KONEX			N	N	N	N		N	1100	110	2	11.11	1100	1	0.19	1100	1100	1100	1138	842	990	1100.00	0.00	0	0	1196	1092	996	892	796	1045	845	18	148	200	610	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240530	160932	57	100.00	KONEX			N	N	N	N		N	990	-37	5	-3.60	529873	535	13.24	1100	1100	900	1181	873	1027	990.42	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	900	10.00	20240530	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240530	150934	57	100.00	KONEX			N	N	N	N		N	990	-37	5	-3.60	529873	535	13.24	1100	1100	900	1181	873	1027	990.42	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	900	10.00	20240530	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240530	140933	57	100.00	KONEX			N	N	N	N		N	991	-36	5	-3.51	187277	189	4.68	1100	1100	900	1181	873	1027	990.88	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	92	19.43	1.66	03	0.00	51.00	597.00	1244	20240514	-20.34	755	20231117	31.26	1244	-20.34	20240514	900	10.11	20240530	1244	-20.34	20240514	755	31.26	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240530	130935	57	100.00	KONEX			N	N	N	N		N	991	-36	5	-3.51	187277	189	4.68	1100	1100	900	1181	873	1027	990.88	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	92	19.43	1.66	03	0.00	51.00	597.00	1244	20240514	-20.34	755	20231117	31.26	1244	-20.34	20240514	900	10.11	20240530	1244	-20.34	20240514	755	31.26	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240530	120932	57	100.00	KONEX			N	N	N	N		N	991	-36	5	-3.51	187277	189	4.68	1100	1100	900	1181	873	1027	990.88	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	92	19.43	1.66	03	0.00	51.00	597.00	1244	20240514	-20.34	755	20231117	31.26	1244	-20.34	20240514	900	10.11	20240530	1244	-20.34	20240514	755	31.26	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240530	110933	57	100.00	KONEX			N	N	N	N		N	991	-36	5	-3.51	187277	189	4.68	1100	1100	900	1181	873	1027	990.88	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	92	19.43	1.66	03	0.00	51.00	597.00	1244	20240514	-20.34	755	20231117	31.26	1244	-20.34	20240514	900	10.11	20240530	1244	-20.34	20240514	755	31.26	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240530	100933	57	100.00	KONEX			N	N	N	N		N	1100	73	2	7.11	1100	1	0.02	1100	1100	1100	1181	873	1027	1100.00	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240530	090933	57	100.00	KONEX			N	N	N	N		N	1100	73	2	7.11	1100	1	0.02	1100	1100	1100	1181	873	1027	1100.00	0.00	0	0	1120	1073	1003	956	886	1038	921	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240529	160926	57	100.00	KONEX			N	N	N	N		N	1027	-63	5	-5.78	3781440	4040	404000.00	1050	1050	933	1253	927	1090	936.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	95	20.14	1.72	03	0.04	51.00	597.00	1244	20240514	-17.44	755	20231117	36.03	1244	-17.44	20240514	900	14.11	20240125	1244	-17.44	20240514	755	36.03	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240529	150925	57	100.00	KONEX			N	N	N	N		N	1027	-63	5	-5.78	3781440	4040	404000.00	1050	1050	933	1253	927	1090	936.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	95	20.14	1.72	03	0.04	51.00	597.00	1244	20240514	-17.44	755	20231117	36.03	1244	-17.44	20240514	900	14.11	20240125	1244	-17.44	20240514	755	36.03	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240529	140926	57	100.00	KONEX			N	N	N	N		N	1028	-62	5	-5.69	3677713	3939	393900.00	1050	1050	933	1253	927	1090	933.67	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	95	20.16	1.72	03	0.04	51.00	597.00	1244	20240514	-17.36	755	20231117	36.16	1244	-17.36	20240514	900	14.22	20240125	1244	-17.36	20240514	755	36.16	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240529	130928	57	100.00	KONEX			N	N	N	N		N	1028	-62	5	-5.69	3677713	3939	393900.00	1050	1050	933	1253	927	1090	933.67	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	95	20.16	1.72	03	0.04	51.00	597.00	1244	20240514	-17.36	755	20231117	36.16	1244	-17.36	20240514	900	14.22	20240125	1244	-17.36	20240514	755	36.16	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240529	120931	57	100.00	KONEX			N	N	N	N		N	933	-157	5	-14.40	2741605	2938	293800.00	1050	1050	933	1253	927	1090	933.15	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	86	18.29	1.56	03	0.03	51.00	597.00	1244	20240514	-25.00	755	20231117	23.58	1244	-25.00	20240514	900	3.67	20240125	1244	-25.00	20240514	755	23.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240529	110928	57	100.00	KONEX			N	N	N	N		N	933	-157	5	-14.40	2741605	2938	293800.00	1050	1050	933	1253	927	1090	933.15	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	86	18.29	1.56	03	0.03	51.00	597.00	1244	20240514	-25.00	755	20231117	23.58	1244	-25.00	20240514	900	3.67	20240125	1244	-25.00	20240514	755	23.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240529	100925	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240529	090922	57	100.00	KONEX			N	N	N	N		N	1090	0	3	0.00	0	0	0.00	0	0	0	1253	927	1090	0.00	0.00	0	0	1090	1090	1090	1090	1090	1090	1090	18	163	200	670	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240528	160920	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240528	150922	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240528	140923	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240528	130919	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240528	120920	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240528	110905	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240528	100921	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240528	090923	57	100.00	KONEX			N	N	N	N		N	1090	50	2	4.81	1090	1	0.01	1090	1090	1090	1196	884	1040	1090.00	0.00	0	0	1040	1039	1039	1038	1038	1040	1039	18	156	200	640	1	1	9238625	101	21.37	1.83	03	0.00	51.00	597.00	1244	20240514	-12.38	755	20231117	44.37	1244	-12.38	20240514	900	21.11	20240125	1244	-12.38	20240514	755	44.37	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240527	160907	57	100.00	KONEX			N	N	N	N		N	1040	-59	5	-5.37	15604011	15004	1500400.00	1039	1040	1039	1263	935	1099	1039.99	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	96	20.39	1.74	03	0.16	51.00	597.00	1244	20240514	-16.40	755	20231117	37.75	1244	-16.40	20240514	900	15.56	20240125	1244	-16.40	20240514	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240527	150922	57	100.00	KONEX			N	N	N	N		N	1040	-59	5	-5.37	15604011	15004	1500400.00	1039	1040	1039	1263	935	1099	1039.99	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	96	20.39	1.74	03	0.16	51.00	597.00	1244	20240514	-16.40	755	20231117	37.75	1244	-16.40	20240514	900	15.56	20240125	1244	-16.40	20240514	755	37.75	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240527	140919	57	100.00	KONEX			N	N	N	N		N	1039	-60	5	-5.46	25975	25	2500.00	1039	1039	1039	1263	935	1099	1039.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	96	20.37	1.74	03	0.00	51.00	597.00	1244	20240514	-16.48	755	20231117	37.62	1244	-16.48	20240514	900	15.44	20240125	1244	-16.48	20240514	755	37.62	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240527	130919	57	100.00	KONEX			N	N	N	N		N	1039	-60	5	-5.46	24936	24	2400.00	1039	1039	1039	1263	935	1099	1039.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	96	20.37	1.74	03	0.00	51.00	597.00	1244	20240514	-16.48	755	20231117	37.62	1244	-16.48	20240514	900	15.44	20240125	1244	-16.48	20240514	755	37.62	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240527	120919	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240527	110918	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240527	100917	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240527	090918	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240524	160828	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240524	150828	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240524	140834	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240524	130830	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240524	120832	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240524	110828	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240524	100836	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240524	090830	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	1099	1	100.00	1099	1099	1099	1263	935	1099	1099.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240523	160827	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240523	150831	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240523	140834	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240523	130832	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240523	120828	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240523	110826	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240523	100828	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240523	090832	57	100.00	KONEX			N	N	N	N		N	1099	92	2	9.14	1099	1	0.14	1099	1099	1099	1158	856	1007	1099.00	0.00	0	0	1202	1104	1002	904	802	1053	853	18	151	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240522	160819	57	100.00	KONEX			N	N	N	N		N	1007	-23	5	-2.23	644960	715	45.80	1100	1100	900	1184	876	1030	902.04	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	93	19.75	1.69	03	0.01	51.00	597.00	1244	20240514	-19.05	755	20231117	33.38	1244	-19.05	20240514	900	11.89	20240522	1244	-19.05	20240514	755	33.38	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240522	150826	57	100.00	KONEX			N	N	N	N		N	900	-130	5	-12.62	633953	704	45.10	1100	1100	900	1184	876	1030	900.50	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	83	17.65	1.51	03	0.01	51.00	597.00	1244	20240514	-27.65	755	20231117	19.21	1244	-27.65	20240514	900	0.00	20240522	1244	-27.65	20240514	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240522	140827	57	100.00	KONEX			N	N	N	N		N	900	-130	5	-12.62	633953	704	45.10	1100	1100	900	1184	876	1030	900.50	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	83	17.65	1.51	03	0.01	51.00	597.00	1244	20240514	-27.65	755	20231117	19.21	1244	-27.65	20240514	900	0.00	20240522	1244	-27.65	20240514	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240522	130824	57	100.00	KONEX			N	N	N	N		N	901	-129	5	-12.52	2001	2	0.13	1100	1100	901	1184	876	1030	1000.50	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	83	17.67	1.51	03	0.00	51.00	597.00	1244	20240514	-27.57	755	20231117	19.34	1244	-27.57	20240514	900	0.11	20240125	1244	-27.57	20240514	755	19.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240522	120926	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	1100	1	0.06	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240522	110828	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	1100	1	0.06	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240522	100826	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	1100	1	0.06	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240522	090826	57	100.00	KONEX			N	N	N	N		N	1100	70	2	6.80	1100	1	0.06	1100	1100	1100	1184	876	1030	1100.00	0.00	0	0	1078	1053	1025	1000	972	1066	1013	18	154	200	630	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240521	160816	57	100.00	KONEX			N	N	N	N		N	1030	32	2	3.21	1560016	1561	0.00	997	1050	997	1147	849	998	999.37	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	95	20.20	1.73	03	0.02	51.00	597.00	1244	20240514	-17.20	755	20231117	36.42	1244	-17.20	20240514	900	14.44	20240125	1244	-17.20	20240514	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240521	150823	57	100.00	KONEX			N	N	N	N		N	1030	32	2	3.21	1560016	1561	0.00	997	1050	997	1147	849	998	999.37	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	95	20.20	1.73	03	0.02	51.00	597.00	1244	20240514	-17.20	755	20231117	36.42	1244	-17.20	20240514	900	14.44	20240125	1244	-17.20	20240514	755	36.42	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240521	140821	57	100.00	KONEX			N	N	N	N		N	1050	52	2	5.21	1446716	1451	0.00	997	1050	997	1147	849	998	997.05	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	97	20.59	1.76	03	0.02	51.00	597.00	1244	20240514	-15.59	755	20231117	39.07	1244	-15.59	20240514	900	16.67	20240125	1244	-15.59	20240514	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240521	130822	57	100.00	KONEX			N	N	N	N		N	1050	52	2	5.21	1446716	1451	0.00	997	1050	997	1147	849	998	997.05	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	97	20.59	1.76	03	0.02	51.00	597.00	1244	20240514	-15.59	755	20231117	39.07	1244	-15.59	20240514	900	16.67	20240125	1244	-15.59	20240514	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240521	120821	57	100.00	KONEX			N	N	N	N		N	1050	52	2	5.21	1446716	1451	0.00	997	1050	997	1147	849	998	997.05	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	97	20.59	1.76	03	0.02	51.00	597.00	1244	20240514	-15.59	755	20231117	39.07	1244	-15.59	20240514	900	16.67	20240125	1244	-15.59	20240514	755	39.07	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240521	110821	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	49866	50	0.00	997	998	997	1147	849	998	997.32	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1244	20240514	-19.77	755	20231117	32.19	1244	-19.77	20240514	900	10.89	20240125	1244	-19.77	20240514	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240521	100821	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	43878	44	0.00	997	998	997	1147	849	998	997.23	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1244	20240514	-19.77	755	20231117	32.19	1244	-19.77	20240514	900	10.89	20240125	1244	-19.77	20240514	755	32.19	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240521	090818	57	100.00	KONEX			N	N	N	N		N	997	-1	5	-0.10	33898	34	0.00	997	997	997	1147	849	998	997.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	610	1	1	9238625	92	19.55	1.67	03	0.00	51.00	597.00	1244	20240514	-19.86	755	20231117	32.05	1244	-19.86	20240514	900	10.78	20240125	1244	-19.86	20240514	755	32.05	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240517	160823	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240517	150827	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240517	140819	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240517	130812	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240517	120812	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240517	110813	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240517	100809	57	100.00	KONEX			N	N	N	N		N	1100	51	2	4.86	1100	1	33.33	1100	1100	1100	1206	892	1049	1100.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1244	20240514	-11.58	755	20231117	45.70	1244	-11.58	20240514	900	22.22	20240125	1244	-11.58	20240514	755	45.70	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240517	090814	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1215	1132	1016	933	817	1074	875	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1244	20240514	-15.68	755	20231117	38.94	1244	-15.68	20240514	900	16.56	20240125	1244	-15.68	20240514	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240516	160806	57	100.00	KONEX			N	N	N	N		N	1049	49	2	4.90	3048	3	27.27	1099	1099	900	1150	850	1000	1016.00	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1244	20240514	-15.68	755	20231117	38.94	1244	-15.68	20240514	900	16.56	20240516	1244	-15.68	20240514	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240516	150805	57	100.00	KONEX			N	N	N	N		N	1049	49	2	4.90	3048	3	27.27	1099	1099	900	1150	850	1000	1016.00	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1244	20240514	-15.68	755	20231117	38.94	1244	-15.68	20240514	900	16.56	20240516	1244	-15.68	20240514	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240516	140811	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	1999	2	18.18	1099	1099	900	1150	850	1000	999.50	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1244	20240514	-27.65	755	20231117	19.21	1244	-27.65	20240514	900	0.00	20240516	1244	-27.65	20240514	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240516	130806	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	1999	2	18.18	1099	1099	900	1150	850	1000	999.50	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1244	20240514	-27.65	755	20231117	19.21	1244	-27.65	20240514	900	0.00	20240516	1244	-27.65	20240514	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240516	120805	57	100.00	KONEX			N	N	N	N		N	900	-100	5	-10.00	1999	2	18.18	1099	1099	900	1150	850	1000	999.50	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1244	20240514	-27.65	755	20231117	19.21	1244	-27.65	20240514	900	0.00	20240516	1244	-27.65	20240514	755	19.21	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240516	110802	57	100.00	KONEX			N	N	N	N		N	1099	99	2	9.90	1099	1	9.09	1099	1099	1099	1150	850	1000	1099.00	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240516	100806	57	100.00	KONEX			N	N	N	N		N	1099	99	2	9.90	1099	1	9.09	1099	1099	1099	1150	850	1000	1099.00	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1244	20240514	-11.66	755	20231117	45.56	1244	-11.66	20240514	900	22.11	20240125	1244	-11.66	20240514	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240516	090805	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1325	1162	1081	918	837	1122	878	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240514	160815	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240514	150817	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240514	140816	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240514	130817	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240514	120815	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240514	110815	57	100.00	KONEX	신고가		N	N	N	N		N	1000	-84	5	-7.75	11244	11	0.00	1244	1244	1000	1246	922	1084	1022.18	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	900	11.11	20240125	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240514	100812	57	100.00	KONEX	신고가		N	N	N	N		N	1244	160	2	14.76	1244	1	0.00	1244	1244	1244	1246	922	1084	1244.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	115	24.39	2.08	03	0.00	51.00	597.00	1244	20240514	0.00	755	20231117	64.77	1244	0.00	20240514	900	38.22	20240125	1244	0.00	20240514	755	64.77	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240514	090814	57	100.00	KONEX			N	N	N	N		N	1084	0	3	0.00	0	0	0.00	0	0	0	1246	922	1084	0.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	18	162	200	670	1	1	9238625	100	21.25	1.82	03	0.00	51.00	597.00	1206	20240419	-10.12	755	20231117	43.58	1206	-10.12	20240419	900	20.44	20240125	1206	-10.12	20240419	755	43.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240513	160813	57	100.00	KONEX			N	N	N	N		N	1084	-15	5	-1.36	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	100	21.25	1.82	03	0.00	51.00	597.00	1206	20240419	-10.12	755	20231117	43.58	1206	-10.12	20240419	900	20.44	20240125	1206	-10.12	20240419	755	43.58	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240513	150815	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240513	140815	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240513	130809	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240513	120812	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240513	110812	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240513	100811	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240513	090814	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	18	164	200	680	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240510	160749	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240510	150754	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240510	140759	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240510	130751	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240510	120747	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240510	110751	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240510	100750	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240510	090752	57	100.00	KONEX			N	N	N	N		N	1099	100	2	10.01	1099	1	50.00	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	1045	1022	976	953	907	1033	964	18	149	200	610	1	1	9238625	102	21.55	1.84	03	0.00	51.00	597.00	1206	20240419	-8.87	755	20231117	45.56	1206	-8.87	20240419	900	22.11	20240125	1206	-8.87	20240419	755	45.56	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240509	160806	57	100.00	KONEX			N	N	N	N		N	999	-90	5	-8.26	1929	2	200.00	930	999	930	1252	926	1089	964.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1206	20240419	-17.16	755	20231117	32.32	1206	-17.16	20240419	900	11.00	20240125	1206	-17.16	20240419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240509	150807	57	100.00	KONEX			N	N	N	N		N	999	-90	5	-8.26	1929	2	200.00	930	999	930	1252	926	1089	964.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1206	20240419	-17.16	755	20231117	32.32	1206	-17.16	20240419	900	11.00	20240125	1206	-17.16	20240419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240509	140721	57	100.00	KONEX			N	N	N	N		N	999	-90	5	-8.26	1929	2	200.00	930	999	930	1252	926	1089	964.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1206	20240419	-17.16	755	20231117	32.32	1206	-17.16	20240419	900	11.00	20240125	1206	-17.16	20240419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240509	130753	57	100.00	KONEX			N	N	N	N		N	999	-90	5	-8.26	1929	2	200.00	930	999	930	1252	926	1089	964.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1206	20240419	-17.16	755	20231117	32.32	1206	-17.16	20240419	900	11.00	20240125	1206	-17.16	20240419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20240509	120752	57	100.00	KONEX			N	N	N	N		N	999	-90	5	-8.26	1929	2	200.00	930	999	930	1252	926	1089	964.50	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1206	20240419	-17.16	755	20231117	32.32	1206	-17.16	20240419	900	11.00	20240125	1206	-17.16	20240419	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20240509	110740	57	100.00	KONEX			N	N	N	N		N	930	-159	5	-14.60	930	1	100.00	930	930	930	1252	926	1089	930.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	86	18.24	1.56	03	0.00	51.00	597.00	1206	20240419	-22.89	755	20231117	23.18	1206	-22.89	20240419	900	3.33	20240125	1206	-22.89	20240419	755	23.18	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20240509	100744	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20240509	090740	57	100.00	KONEX			N	N	N	N		N	1089	0	3	0.00	0	0	0.00	0	0	0	1252	926	1089	0.00	0.00	0	0	1089	1089	1089	1089	1089	1089	1089	18	163	200	670	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20240508	160735	57	100.00	KONEX			N	N	N	N		N	1089	40	2	3.81	1089	1	1.89	1089	1089	1089	1206	892	1049	1089.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20240508	150741	57	100.00	KONEX			N	N	N	N		N	1089	40	2	3.81	1089	1	1.89	1089	1089	1089	1206	892	1049	1089.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20240508	140734	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20240508	130732	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20240508	120732	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20240508	110810	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20240508	100741	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20240508	090743	57	100.00	KONEX			N	N	N	N		N	1049	0	3	0.00	0	0	0.00	0	0	0	1206	892	1049	0.00	0.00	0	0	1282	1165	1033	916	784	1224	975	18	157	200	650	1	1	9238625	97	20.57	1.76	03	0.00	51.00	597.00	1206	20240419	-13.02	755	20231117	38.94	1206	-13.02	20240419	900	16.56	20240125	1206	-13.02	20240419	755	38.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20240503	160756	57	100.00	KONEX			N	N	N	N		N	1000	-89	5	-8.17	2200	2	100.00	1200	1200	1000	1252	926	1089	1100.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20240503	150756	57	100.00	KONEX			N	N	N	N		N	1000	-89	5	-8.17	2200	2	100.00	1200	1200	1000	1252	926	1089	1100.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20240503	140757	57	100.00	KONEX			N	N	N	N		N	1000	-89	5	-8.17	2200	2	100.00	1200	1200	1000	1252	926	1089	1100.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20240503	130757	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	1200	1	50.00	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20240503	120754	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	1200	1	50.00	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20240503	110753	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	1200	1	50.00	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20240503	100749	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	1200	1	50.00	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20240503	090749	57	100.00	KONEX			N	N	N	N		N	1200	111	2	10.19	1200	1	50.00	1200	1200	1200	1252	926	1089	1200.00	0.00	0	0	1170	1129	1109	1068	1048	1119	1058	18	163	200	670	1	1	9238625	111	23.53	2.01	03	0.00	51.00	597.00	1206	20240419	-0.50	755	20231117	58.94	1206	-0.50	20240419	900	33.33	20240125	1206	-0.50	20240419	755	58.94	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20240502	160743	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	2239	2	40.00	1150	1150	1089	1150	850	1000	1119.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20240502	150749	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	2239	2	40.00	1150	1150	1089	1150	850	1000	1119.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20240502	140745	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	2239	2	40.00	1150	1150	1089	1150	850	1000	1119.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20240502	130742	57	100.00	KONEX			N	N	N	N		N	1089	89	2	8.90	2239	2	40.00	1150	1150	1089	1150	850	1000	1119.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	101	21.35	1.82	03	0.00	51.00	597.00	1206	20240419	-9.70	755	20231117	44.24	1206	-9.70	20240419	900	21.00	20240125	1206	-9.70	20240419	755	44.24	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20240502	120740	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	20.00	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	106	22.55	1.93	03	0.00	51.00	597.00	1206	20240419	-4.64	755	20231117	52.32	1206	-4.64	20240419	900	27.78	20240125	1206	-4.64	20240419	755	52.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20240502	110739	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	20.00	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	106	22.55	1.93	03	0.00	51.00	597.00	1206	20240419	-4.64	755	20231117	52.32	1206	-4.64	20240419	900	27.78	20240125	1206	-4.64	20240419	755	52.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20240502	100738	57	100.00	KONEX			N	N	N	N		N	1150	150	1	15.00	1150	1	20.00	1150	1150	1150	1150	850	1000	1150.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	106	22.55	1.93	03	0.00	51.00	597.00	1206	20240419	-4.64	755	20231117	52.32	1206	-4.64	20240419	900	27.78	20240125	1206	-4.64	20240419	755	52.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20240502	090738	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1206	20240419	-17.08	755	20231117	32.45	1206	-17.08	20240419	900	11.11	20240125	1206	-17.08	20240419	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N