KissMeData/206950/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	161002	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
3	20240531	151000	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
4	20240531	141000	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
5	20240531	131003	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
6	20240531	121008	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
7	20240531	111003	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
8	20240531	101003	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	2480	1	100.00	2480	2480	2480	2810	2080	2445	2480.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
9	20240531	091003	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	0	0	0.00	0	0	0	2810	2080	2445	0.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
10	20240530	160956	57	100.00	KONEX			N	N	N	N		N	2445	-5	5	-0.20	2445	1	0.77	2445	2445	2445	2815	2085	2450	2445.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
11	20240530	150958	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
12	20240530	140957	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
13	20240530	131000	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
14	20240530	120956	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
15	20240530	110958	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
16	20240530	101001	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
17	20240530	090958	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	2603	2526	2413	2336	2223	2565	2375	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
18	20240529	160950	57	100.00	KONEX			N	N	N	N		N	2450	-35	5	-1.41	299615	130	104.00	2305	2490	2300	2855	2115	2485	2304.73	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
19	20240529	150949	57	100.00	KONEX			N	N	N	N		N	2450	-35	5	-1.41	299615	130	104.00	2305	2490	2300	2855	2115	2485	2304.73	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
20	20240529	140950	57	100.00	KONEX			N	N	N	N		N	2450	-35	5	-1.41	299615	130	104.00	2305	2490	2300	2855	2115	2485	2304.73	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
21	20240529	130952	57	100.00	KONEX			N	N	N	N		N	2450	-35	5	-1.41	299615	130	104.00	2305	2490	2300	2855	2115	2485	2304.73	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
22	20240529	120954	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	255740	111	88.80	2305	2490	2300	2855	2115	2485	2303.96	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
23	20240529	110952	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	255740	111	88.80	2305	2490	2300	2855	2115	2485	2303.96	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
24	20240529	100948	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	255740	111	88.80	2305	2490	2300	2855	2115	2485	2303.96	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
25	20240529	090946	57	100.00	KONEX			N	N	N	N		N	2490	5	2	0.20	255740	111	88.80	2305	2490	2300	2855	2115	2485	2303.96	0.00	0	0	2621	2552	2426	2357	2231	2490	2295	70	370	500	1640	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
26	20240528	160943	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
27	20240528	150946	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
28	20240528	140948	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
29	20240528	130943	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
30	20240528	120944	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
31	20240528	110929	57	100.00	KONEX			N	N	N	N		N	2485	15	2	0.61	287880	125	3.85	2495	2495	2300	2840	2100	2470	2303.04	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	2125	20240405	16.94	3105	-19.97	20240424	2125	16.94	20240405	3105	-19.97	20240424	2125	16.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
32	20240528	100945	57	100.00	KONEX			N	N	N	N		N	2300	-170	5	-6.88	285395	124	3.82	2495	2495	2300	2840	2100	2470	2301.57	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	2125	20240405	8.24	3105	-25.93	20240424	2125	8.24	20240405	3105	-25.93	20240424	2125	8.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
33	20240528	090947	57	100.00	KONEX			N	N	N	N		N	2495	25	2	1.01	2495	1	0.03	2495	2495	2495	2840	2100	2470	2495.00	0.00	0	0	2590	2530	2415	2355	2240	2557	2382	70	370	500	1630	5	1	14077265	351	5.00	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.65	2125	20240405	17.41	3105	-19.65	20240424	2125	17.41	20240405	3105	-19.65	20240424	2125	17.41	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
34	20240527	160930	57	100.00	KONEX			N	N	N	N		N	2470	-10	5	-0.40	7637630	3247	12488.46	2470	2475	2300	2850	2110	2480	2352.21	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	348	4.95	2.19	12	0.02	499.00	1128.00	3105	20240424	-20.45	2125	20240405	16.24	3105	-20.45	20240424	2125	16.24	20240405	3105	-20.45	20240424	2125	16.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
35	20240527	150946	57	100.00	KONEX			N	N	N	N		N	2350	-130	5	-5.24	646510	277	1065.38	2470	2475	2300	2850	2110	2480	2333.97	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	331	4.71	2.08	12	0.00	499.00	1128.00	3105	20240424	-24.32	2125	20240405	10.59	3105	-24.32	20240424	2125	10.59	20240405	3105	-24.32	20240424	2125	10.59	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
36	20240527	140943	57	100.00	KONEX			N	N	N	N		N	2350	-130	5	-5.24	646510	277	1065.38	2470	2475	2300	2850	2110	2480	2333.97	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	331	4.71	2.08	12	0.00	499.00	1128.00	3105	20240424	-24.32	2125	20240405	10.59	3105	-24.32	20240424	2125	10.59	20240405	3105	-24.32	20240424	2125	10.59	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
37	20240527	130943	57	100.00	KONEX			N	N	N	N		N	2350	-130	5	-5.24	646510	277	1065.38	2470	2475	2300	2850	2110	2480	2333.97	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	331	4.71	2.08	12	0.00	499.00	1128.00	3105	20240424	-24.32	2125	20240405	10.59	3105	-24.32	20240424	2125	10.59	20240405	3105	-24.32	20240424	2125	10.59	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
38	20240527	120943	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	644160	276	1061.54	2470	2475	2300	2850	2110	2480	2333.91	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	348	4.96	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.29	2125	20240405	16.47	3105	-20.29	20240424	2125	16.47	20240405	3105	-20.29	20240424	2125	16.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
39	20240527	110942	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	644160	276	1061.54	2470	2475	2300	2850	2110	2480	2333.91	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	348	4.96	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.29	2125	20240405	16.47	3105	-20.29	20240424	2125	16.47	20240405	3105	-20.29	20240424	2125	16.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
40	20240527	100941	57	100.00	KONEX			N	N	N	N		N	2300	-180	5	-7.26	634260	272	1046.15	2470	2475	2300	2850	2110	2480	2331.84	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	2125	20240405	8.24	3105	-25.93	20240424	2125	8.24	20240405	3105	-25.93	20240424	2125	8.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
41	20240527	090942	57	100.00	KONEX			N	N	N	N		N	2475	-5	5	-0.20	123660	50	192.31	2470	2475	2470	2850	2110	2480	2473.20	0.00	0	0	2616	2547	2431	2362	2246	2490	2305	70	370	500	1630	5	1	14077265	348	4.96	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.29	2125	20240405	16.47	3105	-20.29	20240424	2125	16.47	20240405	3105	-20.29	20240424	2125	16.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
42	20240524	160849	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	60565	26	4.14	2500	2500	2315	2810	2080	2445	2329.42	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
43	20240524	150850	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	60565	26	4.14	2500	2500	2315	2810	2080	2445	2329.42	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
44	20240524	140856	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	60565	26	4.14	2500	2500	2315	2810	2080	2445	2329.42	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
45	20240524	130851	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	60565	26	4.14	2500	2500	2315	2810	2080	2445	2329.42	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
46	20240524	120853	57	100.00	KONEX			N	N	N	N		N	2480	35	2	1.43	60565	26	4.14	2500	2500	2315	2810	2080	2445	2329.42	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	349	4.97	2.20	12	0.00	499.00	1128.00	3105	20240424	-20.13	2125	20240405	16.71	3105	-20.13	20240424	2125	16.71	20240405	3105	-20.13	20240424	2125	16.71	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
47	20240524	110849	57	100.00	KONEX			N	N	N	N		N	2315	-130	5	-5.32	58085	25	3.98	2500	2500	2315	2810	2080	2445	2323.40	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	326	4.64	2.05	12	0.00	499.00	1128.00	3105	20240424	-25.44	2125	20240405	8.94	3105	-25.44	20240424	2125	8.94	20240405	3105	-25.44	20240424	2125	8.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
48	20240524	100857	57	100.00	KONEX			N	N	N	N		N	2500	55	2	2.25	2500	1	0.16	2500	2500	2500	2810	2080	2445	2500.00	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
49	20240524	090851	57	100.00	KONEX			N	N	N	N		N	2500	55	2	2.25	2500	1	0.16	2500	2500	2500	2810	2080	2445	2500.00	0.00	0	0	2601	2522	2411	2332	2221	2562	2372	70	365	500	1610	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
50	20240523	160849	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	1456510	628	20.84	2360	2490	2300	2810	2080	2445	2319.28	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
51	20240523	150852	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	1456510	628	20.84	2360	2490	2300	2810	2080	2445	2319.28	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
52	20240523	140855	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	1456510	628	20.84	2360	2490	2300	2810	2080	2445	2319.28	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
53	20240523	130854	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	1456510	628	20.84	2360	2490	2300	2810	2080	2445	2319.28	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
54	20240523	120849	57	100.00	KONEX			N	N	N	N		N	2445	0	3	0.00	1456510	628	20.84	2360	2490	2300	2810	2080	2445	2319.28	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	344	4.90	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
55	20240523	110847	57	100.00	KONEX			N	N	N	N		N	2300	-145	5	-5.93	1429610	617	20.47	2360	2490	2300	2810	2080	2445	2317.03	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	2125	20240405	8.24	3105	-25.93	20240424	2125	8.24	20240405	3105	-25.93	20240424	2125	8.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
56	20240523	100850	57	100.00	KONEX			N	N	N	N		N	2490	45	2	1.84	408410	173	5.74	2360	2490	2360	2810	2080	2445	2360.75	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
57	20240523	090853	57	100.00	KONEX			N	N	N	N		N	2490	45	2	1.84	408410	173	5.74	2360	2490	2360	2810	2080	2445	2360.75	0.00	0	0	2575	2510	2385	2320	2195	2542	2352	70	365	500	1610	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
58	20240522	160840	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	6933295	3014	200.80	2260	2450	2260	2875	2125	2500	2300.36	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	344	4.90	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
59	20240522	150847	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	6933295	3014	200.80	2260	2450	2260	2875	2125	2500	2300.36	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	344	4.90	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
60	20240522	140848	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	6933295	3014	200.80	2260	2450	2260	2875	2125	2500	2300.36	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	344	4.90	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
61	20240522	130846	57	100.00	KONEX			N	N	N	N		N	2445	-55	5	-2.20	6933295	3014	200.80	2260	2450	2260	2875	2125	2500	2300.36	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	344	4.90	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.26	2125	20240405	15.06	3105	-21.26	20240424	2125	15.06	20240405	3105	-21.26	20240424	2125	15.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
62	20240522	120952	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	6930850	3013	200.73	2260	2450	2260	2875	2125	2500	2300.32	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	345	4.91	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
63	20240522	110850	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	6930850	3013	200.73	2260	2450	2260	2875	2125	2500	2300.32	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	345	4.91	2.17	12	0.02	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
64	20240522	100846	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
65	20240522	090848	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	3140	2820	2660	2340	2180	2740	2260	70	375	500	1650	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
66	20240521	160835	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	3752980	1501	1501.00	2980	2980	2500	2990	2210	2600	2500.32	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	352	5.01	2.22	12	0.01	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
67	20240521	150844	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	3752980	1501	1501.00	2980	2980	2500	2990	2210	2600	2500.32	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	352	5.01	2.22	12	0.01	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
68	20240521	140844	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	3752980	1501	1501.00	2980	2980	2500	2990	2210	2600	2500.32	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	352	5.01	2.22	12	0.01	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
69	20240521	130843	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	1252980	501	501.00	2980	2980	2500	2990	2210	2600	2500.96	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
70	20240521	120842	57	100.00	KONEX			N	N	N	N		N	2980	380	2	14.62	2980	1	1.00	2980	2980	2980	2990	2210	2600	2980.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	420	5.97	2.64	12	0.00	499.00	1128.00	3105	20240424	-4.03	2125	20240405	40.24	3105	-4.03	20240424	2125	40.24	20240405	3105	-4.03	20240424	2125	40.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
71	20240521	110842	57	100.00	KONEX			N	N	N	N		N	2980	380	2	14.62	2980	1	1.00	2980	2980	2980	2990	2210	2600	2980.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	420	5.97	2.64	12	0.00	499.00	1128.00	3105	20240424	-4.03	2125	20240405	40.24	3105	-4.03	20240424	2125	40.24	20240405	3105	-4.03	20240424	2125	40.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
72	20240521	100842	57	100.00	KONEX			N	N	N	N		N	2980	380	2	14.62	2980	1	1.00	2980	2980	2980	2990	2210	2600	2980.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	420	5.97	2.64	12	0.00	499.00	1128.00	3105	20240424	-4.03	2125	20240405	40.24	3105	-4.03	20240424	2125	40.24	20240405	3105	-4.03	20240424	2125	40.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
73	20240521	090839	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	70	390	500	1710	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
74	20240517	160844	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	990600	381	69.27	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
75	20240517	150847	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	990600	381	69.27	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
76	20240517	140840	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	990600	381	69.27	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
77	20240517	130833	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	990600	381	69.27	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
78	20240517	120833	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	392600	151	27.45	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
79	20240517	110834	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	2600	1	0.18	2600	2600	2600	2955	2185	2570	2600.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
80	20240517	100830	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
81	20240517	090834	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2603	2586	2553	2536	2503	2595	2545	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
82	20240516	160827	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	1407350	550	55000.00	2520	2570	2520	2955	2185	2570	2558.82	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
83	20240516	150826	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	1407350	550	55000.00	2520	2570	2520	2955	2185	2570	2558.82	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
84	20240516	140831	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	1407350	550	55000.00	2520	2570	2520	2955	2185	2570	2558.82	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
85	20240516	130827	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	1407350	550	55000.00	2520	2570	2520	2955	2185	2570	2558.82	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
86	20240516	120825	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
87	20240516	110823	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
88	20240516	100827	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
89	20240516	090826	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
90	20240514	160836	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
91	20240514	150838	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
92	20240514	140837	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
93	20240514	130838	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
94	20240514	120835	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
95	20240514	110836	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
96	20240514	100833	57	100.00	KONEX			N	N	N	N		N	2570	120	2	4.90	2570	1	0.15	2570	2570	2570	2815	2085	2450	2570.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
97	20240514	090835	57	100.00	KONEX			N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	2815	2085	2450	0.00	0.00	0	0	3003	2726	2588	2311	2173	2657	2242	70	365	500	1610	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
98	20240513	160833	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	1662460	677	91.36	2865	2865	2450	2875	2125	2500	2455.63	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
99	20240513	150836	57	100.00	KONEX			N	N	N	N		N	2545	45	2	1.80	1380710	562	75.84	2865	2865	2450	2875	2125	2500	2456.78	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	358	5.10	2.26	12	0.00	499.00	1128.00	3105	20240424	-18.04	2125	20240405	19.76	3105	-18.04	20240424	2125	19.76	20240405	3105	-18.04	20240424	2125	19.76	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
100	20240513	140836	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	647065	263	35.49	2865	2865	2450	2875	2125	2500	2460.32	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	365	5.19	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.59	2125	20240405	21.88	3105	-16.59	20240424	2125	21.88	20240405	3105	-16.59	20240424	2125	21.88	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
101	20240513	130829	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	647065	263	35.49	2865	2865	2450	2875	2125	2500	2460.32	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	365	5.19	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.59	2125	20240405	21.88	3105	-16.59	20240424	2125	21.88	20240405	3105	-16.59	20240424	2125	21.88	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
102	20240513	120833	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	647065	263	35.49	2865	2865	2450	2875	2125	2500	2460.32	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	365	5.19	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.59	2125	20240405	21.88	3105	-16.59	20240424	2125	21.88	20240405	3105	-16.59	20240424	2125	21.88	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
103	20240513	110832	57	100.00	KONEX			N	N	N	N		N	2450	-50	5	-2.00	641885	261	35.22	2865	2865	2450	2875	2125	2500	2459.33	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
104	20240513	100832	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	31325	12	1.62	2865	2865	2460	2875	2125	2500	2610.42	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	2125	20240405	22.35	3105	-16.26	20240424	2125	22.35	20240405	3105	-16.26	20240424	2125	22.35	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
105	20240513	090835	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2633	2566	2508	2441	2383	2537	2412	70	375	500	1650	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
106	20240510	160809	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	1843545	741	195.00	2575	2575	2450	2815	2085	2450	2487.91	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	352	5.01	2.22	12	0.01	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
107	20240510	150814	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	1843545	741	195.00	2575	2575	2450	2815	2085	2450	2487.91	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	352	5.01	2.22	12	0.01	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
108	20240510	140819	57	100.00	KONEX			N	N	N	N		N	2495	45	2	1.84	1613545	649	170.79	2575	2575	2450	2815	2085	2450	2486.20	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	351	5.00	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.65	2125	20240405	17.41	3105	-19.65	20240424	2125	17.41	20240405	3105	-19.65	20240424	2125	17.41	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
109	20240510	130811	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	1114545	449	118.16	2575	2575	2450	2815	2085	2450	2482.28	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
110	20240510	120807	57	100.00	KONEX			N	N	N	N		N	2490	40	2	1.63	1114545	449	118.16	2575	2575	2450	2815	2085	2450	2482.28	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	351	4.99	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.81	2125	20240405	17.18	3105	-19.81	20240424	2125	17.18	20240405	3105	-19.81	20240424	2125	17.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
111	20240510	110811	57	100.00	KONEX			N	N	N	N		N	2500	50	2	2.04	870075	351	92.37	2575	2575	2450	2815	2085	2450	2478.85	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
112	20240510	100809	57	100.00	KONEX			N	N	N	N		N	2575	125	2	5.10	2575	1	0.26	2575	2575	2575	2815	2085	2450	2575.00	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	362	5.16	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.07	2125	20240405	21.18	3105	-17.07	20240424	2125	21.18	20240405	3105	-17.07	20240424	2125	21.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
113	20240510	090812	57	100.00	KONEX			N	N	N	N		N	2575	125	2	5.10	2575	1	0.26	2575	2575	2575	2815	2085	2450	2575.00	0.00	0	0	2516	2482	2466	2432	2416	2475	2425	70	365	500	1610	5	1	14077265	362	5.16	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.07	2125	20240405	21.18	3105	-17.07	20240424	2125	21.18	20240405	3105	-17.07	20240424	2125	21.18	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
114	20240509	160826	57	100.00	KONEX			N	N	N	N		N	2450	-75	5	-2.97	935975	380	19000.00	2470	2500	2450	2900	2150	2525	2463.09	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
115	20240509	150826	57	100.00	KONEX			N	N	N	N		N	2495	-30	5	-1.19	864925	351	17550.00	2470	2500	2450	2900	2150	2525	2464.17	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	351	5.00	2.21	12	0.00	499.00	1128.00	3105	20240424	-19.65	2125	20240405	17.41	3105	-19.65	20240424	2125	17.41	20240405	3105	-19.65	20240424	2125	17.41	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
116	20240509	140737	57	100.00	KONEX			N	N	N	N		N	2500	-25	5	-0.99	842470	342	17100.00	2470	2500	2450	2900	2150	2525	2463.36	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
117	20240509	130812	57	100.00	KONEX			N	N	N	N		N	2500	-25	5	-0.99	842470	342	17100.00	2470	2500	2450	2900	2150	2525	2463.36	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
118	20240509	120812	57	100.00	KONEX			N	N	N	N		N	2500	-25	5	-0.99	842470	342	17100.00	2470	2500	2450	2900	2150	2525	2463.36	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	352	5.01	2.22	12	0.00	499.00	1128.00	3105	20240424	-19.48	2125	20240405	17.65	3105	-19.48	20240424	2125	17.65	20240405	3105	-19.48	20240424	2125	17.65	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
119	20240509	110759	57	100.00	KONEX			N	N	N	N		N	2450	-75	5	-2.97	714970	291	14550.00	2470	2470	2450	2900	2150	2525	2456.94	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
120	20240509	100803	57	100.00	KONEX			N	N	N	N		N	2450	-75	5	-2.97	543470	221	11050.00	2470	2470	2450	2900	2150	2525	2459.14	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	345	4.91	2.17	12	0.00	499.00	1128.00	3105	20240424	-21.10	2125	20240405	15.29	3105	-21.10	20240424	2125	15.29	20240405	3105	-21.10	20240424	2125	15.29	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
121	20240509	090759	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2571	2547	2536	2512	2501	2542	2507	70	375	500	1660	5	1	14077265	355	5.06	2.24	12	0.00	499.00	1128.00	3105	20240424	-18.68	2125	20240405	18.82	3105	-18.68	20240424	2125	18.82	20240405	3105	-18.68	20240424	2125	18.82	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
122	20240508	160754	57	100.00	KONEX			N	N	N	N		N	2525	-45	5	-1.75	5085	2	0.99	2560	2560	2525	2955	2185	2570	2542.50	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	355	5.06	2.24	12	0.00	499.00	1128.00	3105	20240424	-18.68	2125	20240405	18.82	3105	-18.68	20240424	2125	18.82	20240405	3105	-18.68	20240424	2125	18.82	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
123	20240508	150800	57	100.00	KONEX			N	N	N	N		N	2525	-45	5	-1.75	5085	2	0.99	2560	2560	2525	2955	2185	2570	2542.50	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	355	5.06	2.24	12	0.00	499.00	1128.00	3105	20240424	-18.68	2125	20240405	18.82	3105	-18.68	20240424	2125	18.82	20240405	3105	-18.68	20240424	2125	18.82	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
124	20240508	140752	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2560	1	0.49	2560	2560	2560	2955	2185	2570	2560.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	360	5.13	2.27	12	0.00	499.00	1128.00	3105	20240424	-17.55	2125	20240405	20.47	3105	-17.55	20240424	2125	20.47	20240405	3105	-17.55	20240424	2125	20.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
125	20240508	130751	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2560	1	0.49	2560	2560	2560	2955	2185	2570	2560.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	360	5.13	2.27	12	0.00	499.00	1128.00	3105	20240424	-17.55	2125	20240405	20.47	3105	-17.55	20240424	2125	20.47	20240405	3105	-17.55	20240424	2125	20.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
126	20240508	120750	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2560	1	0.49	2560	2560	2560	2955	2185	2570	2560.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	360	5.13	2.27	12	0.00	499.00	1128.00	3105	20240424	-17.55	2125	20240405	20.47	3105	-17.55	20240424	2125	20.47	20240405	3105	-17.55	20240424	2125	20.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
127	20240508	110829	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2560	1	0.49	2560	2560	2560	2955	2185	2570	2560.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	360	5.13	2.27	12	0.00	499.00	1128.00	3105	20240424	-17.55	2125	20240405	20.47	3105	-17.55	20240424	2125	20.47	20240405	3105	-17.55	20240424	2125	20.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
128	20240508	100800	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2560	1	0.49	2560	2560	2560	2955	2185	2570	2560.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	360	5.13	2.27	12	0.00	499.00	1128.00	3105	20240424	-17.55	2125	20240405	20.47	3105	-17.55	20240424	2125	20.47	20240405	3105	-17.55	20240424	2125	20.47	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
129	20240508	090802	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2823	2696	2553	2426	2283	2625	2355	70	385	500	1690	5	1	14077265	362	5.15	2.28	12	0.00	499.00	1128.00	3105	20240424	-17.23	2125	20240405	20.94	3105	-17.23	20240424	2125	20.94	20240405	3105	-17.23	20240424	2125	20.94	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
130	20240503	160816	57	100.00	KONEX			N	N	N	N		N	2680	-20	5	-0.74	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	377	5.11	2.20	12	0.00	524.00	1218.00	3105	20240424	-13.69	2125	20240405	26.12	3105	-13.69	20240424	2125	26.12	20240405	3105	-13.69	20240424	2125	26.12	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
131	20240503	150816	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
132	20240503	140816	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
133	20240503	130817	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
134	20240503	120814	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
135	20240503	110813	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
136	20240503	100808	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
137	20240503	090809	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	3153	2926	2668	2441	2183	3040	2555	70	405	500	1780	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
138	20240502	160802	57	100.00	KONEX			N	N	N	N		N	2700	10	2	0.37	10655	4	0.00	2410	2895	2410	3090	2290	2690	2663.75	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
139	20240502	150808	57	100.00	KONEX			N	N	N	N		N	2700	10	2	0.37	10655	4	0.00	2410	2895	2410	3090	2290	2690	2663.75	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	380	5.15	2.22	12	0.00	524.00	1218.00	3105	20240424	-13.04	2125	20240405	27.06	3105	-13.04	20240424	2125	27.06	20240405	3105	-13.04	20240424	2125	27.06	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
140	20240502	140804	57	100.00	KONEX			N	N	N	N		N	2895	205	2	7.62	5305	2	0.00	2410	2895	2410	3090	2290	2690	2652.50	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	408	5.52	2.38	12	0.00	524.00	1218.00	3105	20240424	-6.76	2125	20240405	36.24	3105	-6.76	20240424	2125	36.24	20240405	3105	-6.76	20240424	2125	36.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
141	20240502	130801	57	100.00	KONEX			N	N	N	N		N	2895	205	2	7.62	5305	2	0.00	2410	2895	2410	3090	2290	2690	2652.50	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	408	5.52	2.38	12	0.00	524.00	1218.00	3105	20240424	-6.76	2125	20240405	36.24	3105	-6.76	20240424	2125	36.24	20240405	3105	-6.76	20240424	2125	36.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
142	20240502	120759	57	100.00	KONEX			N	N	N	N		N	2895	205	2	7.62	5305	2	0.00	2410	2895	2410	3090	2290	2690	2652.50	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	408	5.52	2.38	12	0.00	524.00	1218.00	3105	20240424	-6.76	2125	20240405	36.24	3105	-6.76	20240424	2125	36.24	20240405	3105	-6.76	20240424	2125	36.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
143	20240502	110759	57	100.00	KONEX			N	N	N	N		N	2895	205	2	7.62	5305	2	0.00	2410	2895	2410	3090	2290	2690	2652.50	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	408	5.52	2.38	12	0.00	524.00	1218.00	3105	20240424	-6.76	2125	20240405	36.24	3105	-6.76	20240424	2125	36.24	20240405	3105	-6.76	20240424	2125	36.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
144	20240502	100757	57	100.00	KONEX			N	N	N	N		N	2895	205	2	7.62	5305	2	0.00	2410	2895	2410	3090	2290	2690	2652.50	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	408	5.52	2.38	12	0.00	524.00	1218.00	3105	20240424	-6.76	2125	20240405	36.24	3105	-6.76	20240424	2125	36.24	20240405	3105	-6.76	20240424	2125	36.24	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
145	20240502	090756	57	100.00	KONEX			N	N	N	N		N	2410	-280	5	-10.41	2410	1	0.00	2410	2410	2410	3090	2290	2690	2410.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	70	400	500	1770	5	1	14077265	339	4.60	1.98	12	0.00	524.00	1218.00	3105	20240424	-22.38	2125	20240405	13.41	3105	-22.38	20240424	2125	13.41	20240405	3105	-22.38	20240424	2125	13.41	20240405	0.00	N	206950	500	70 억		0	N	N	0	N	00	N