KissMeData/216400/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	161016	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	13703800	1751	340.00	8050	8090	7730	9320	6900	8110	7826.27	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.02	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240531	151015	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	13695900	1750	339.81	8050	8090	7730	9320	6900	8110	7826.23	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.02	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240531	141014	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	13695900	1750	339.81	8050	8090	7730	9320	6900	8110	7826.23	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.02	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240531	131018	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	10388390	1324	257.09	8050	8090	7730	9320	6900	8110	7846.22	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.02	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240531	121023	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	10309390	1314	255.15	8050	8090	7730	9320	6900	8110	7845.81	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.02	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240531	111018	57	100.00	KONEX			N	N	N	N		N	7900	-210	5	-2.59	5412180	684	132.82	8050	8090	7730	9320	6900	8110	7912.54	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	609	-10.49	2.86	12	0.01	-753.00	2767.00	11990	20230706	-34.11	7420	20240528	6.47	10000	-21.00	20240315	7420	6.47	20240528	11990	-34.11	20230706	7420	6.47	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240531	101017	57	100.00	KONEX			N	N	N	N		N	7950	-160	5	-1.97	3451220	438	85.05	8050	8090	7800	9320	6900	8110	7879.50	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	613	-10.56	2.87	12	0.01	-753.00	2767.00	11990	20230706	-33.69	7420	20240528	7.14	10000	-20.50	20240315	7420	7.14	20240528	11990	-33.69	20230706	7420	7.14	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240531	091018	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8430	8270	8040	7880	7650	8155	7765	39	1210	500	5350	10	1	7711315	625	-10.77	2.93	12	0.00	-753.00	2767.00	11990	20230706	-32.36	7420	20240528	9.30	10000	-18.90	20240315	7420	9.30	20240528	11990	-32.36	20230706	7420	9.30	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240530	161010	57	100.00	KONEX			N	N	N	N		N	8110	-110	5	-1.34	4050280	515	13.11	8200	8200	7810	9450	6990	8220	7864.62	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	625	-10.77	2.93	12	0.01	-753.00	2767.00	11990	20230706	-32.36	7420	20240528	9.30	10000	-18.90	20240315	7420	9.30	20240528	11990	-32.36	20230706	7420	9.30	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240530	151013	57	100.00	KONEX			N	N	N	N		N	8130	-90	5	-1.09	3362060	427	10.87	8200	8200	7810	9450	6990	8220	7873.68	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	627	-10.80	2.94	12	0.01	-753.00	2767.00	11990	20230706	-32.19	7420	20240528	9.57	10000	-18.70	20240315	7420	9.57	20240528	11990	-32.19	20230706	7420	9.57	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240530	141011	57	100.00	KONEX			N	N	N	N		N	8130	-90	5	-1.09	3362060	427	10.87	8200	8200	7810	9450	6990	8220	7873.68	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	627	-10.80	2.94	12	0.01	-753.00	2767.00	11990	20230706	-32.19	7420	20240528	9.57	10000	-18.70	20240315	7420	9.57	20240528	11990	-32.19	20230706	7420	9.57	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240530	131014	57	100.00	KONEX			N	N	N	N		N	8140	-80	5	-0.97	1556040	196	4.99	8200	8200	7810	9450	6990	8220	7938.98	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	628	-10.81	2.94	12	0.00	-753.00	2767.00	11990	20230706	-32.11	7420	20240528	9.70	10000	-18.60	20240315	7420	9.70	20240528	11990	-32.11	20230706	7420	9.70	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240530	121011	57	100.00	KONEX			N	N	N	N		N	8140	-80	5	-0.97	1556040	196	4.99	8200	8200	7810	9450	6990	8220	7938.98	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	628	-10.81	2.94	12	0.00	-753.00	2767.00	11990	20230706	-32.11	7420	20240528	9.70	10000	-18.60	20240315	7420	9.70	20240528	11990	-32.11	20230706	7420	9.70	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240530	111013	57	100.00	KONEX			N	N	N	N		N	8150	-70	5	-0.85	171150	21	0.53	8200	8200	8100	9450	6990	8220	8150.00	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	628	-10.82	2.95	12	0.00	-753.00	2767.00	11990	20230706	-32.03	7420	20240528	9.84	10000	-18.50	20240315	7420	9.84	20240528	11990	-32.03	20230706	7420	9.84	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240530	101016	57	100.00	KONEX			N	N	N	N		N	8150	-70	5	-0.85	171150	21	0.53	8200	8200	8100	9450	6990	8220	8150.00	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	628	-10.82	2.95	12	0.00	-753.00	2767.00	11990	20230706	-32.03	7420	20240528	9.84	10000	-18.50	20240315	7420	9.84	20240528	11990	-32.03	20230706	7420	9.84	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240530	091012	57	100.00	KONEX			N	N	N	N		N	8200	-20	5	-0.24	82000	10	0.25	8200	8200	8200	9450	6990	8220	8200.00	0.00	0	0	8706	8462	8056	7812	7406	8260	7610	39	1230	500	5420	10	1	7711315	632	-10.89	2.96	12	0.00	-753.00	2767.00	11990	20230706	-31.61	7420	20240528	10.51	10000	-18.00	20240315	7420	10.51	20240528	11990	-31.61	20230706	7420	10.51	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240529	161005	57	100.00	KONEX			N	N	N	N		N	8220	-80	5	-0.96	31029990	3929	27.24	8300	8300	7650	9540	7060	8300	7897.68	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	634	-10.92	2.97	12	0.05	-753.00	2767.00	11990	20230706	-31.44	7420	20240528	10.78	10000	-17.80	20240315	7420	10.78	20240528	11990	-31.44	20230706	7420	10.78	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240529	151004	57	100.00	KONEX			N	N	N	N		N	7990	-310	5	-3.73	20168660	2562	17.76	8300	8300	7650	9540	7060	8300	7872.23	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	616	-10.61	2.89	12	0.03	-753.00	2767.00	11990	20230706	-33.36	7420	20240528	7.68	10000	-20.10	20240315	7420	7.68	20240528	11990	-33.36	20230706	7420	7.68	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240529	141004	57	100.00	KONEX			N	N	N	N		N	8140	-160	5	-1.93	13698000	1743	12.08	8300	8300	7650	9540	7060	8300	7858.86	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	628	-10.81	2.94	12	0.02	-753.00	2767.00	11990	20230706	-32.11	7420	20240528	9.70	10000	-18.60	20240315	7420	9.70	20240528	11990	-32.11	20230706	7420	9.70	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240529	131007	57	100.00	KONEX			N	N	N	N		N	8190	-110	5	-1.33	1450990	177	1.23	8300	8300	8190	9540	7060	8300	8197.68	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	632	-10.88	2.96	12	0.00	-753.00	2767.00	11990	20230706	-31.69	7420	20240528	10.38	10000	-18.10	20240315	7420	10.38	20240528	11990	-31.69	20230706	7420	10.38	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240529	121007	57	100.00	KONEX			N	N	N	N		N	8190	-110	5	-1.33	1434610	175	1.21	8300	8300	8190	9540	7060	8300	8197.77	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	632	-10.88	2.96	12	0.00	-753.00	2767.00	11990	20230706	-31.69	7420	20240528	10.38	10000	-18.10	20240315	7420	10.38	20240528	11990	-31.69	20230706	7420	10.38	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240529	111006	57	100.00	KONEX			N	N	N	N		N	8190	-110	5	-1.33	640180	78	0.54	8300	8300	8190	9540	7060	8300	8207.44	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	632	-10.88	2.96	12	0.00	-753.00	2767.00	11990	20230706	-31.69	7420	20240528	10.38	10000	-18.10	20240315	7420	10.38	20240528	11990	-31.69	20230706	7420	10.38	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240529	101001	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	500850	61	0.42	8300	8300	8200	9540	7060	8300	8210.66	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	640	-11.02	3.00	12	0.00	-753.00	2767.00	11990	20230706	-30.78	7420	20240528	11.86	10000	-17.00	20240315	7420	11.86	20240528	11990	-30.78	20230706	7420	11.86	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240529	091001	57	100.00	KONEX			N	N	N	N		N	8300	0	3	0.00	500850	61	0.42	8300	8300	8200	9540	7060	8300	8210.66	0.00	0	0	9420	8860	8140	7580	6860	8500	7220	39	1240	500	5470	10	1	7711315	640	-11.02	3.00	12	0.00	-753.00	2767.00	11990	20230706	-30.78	7420	20240528	11.86	10000	-17.00	20240315	7420	11.86	20240528	11990	-30.78	20230706	7420	11.86	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240528	160957	57	100.00	KONEX	신저가		N	N	N	N		N	8300	-420	5	-4.82	117214030	14424	2721.51	8430	8700	7420	10020	7420	8720	8126.32	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	640	-11.02	3.00	12	0.19	-753.00	2767.00	11990	20230706	-30.78	7420	20240528	11.86	10000	-17.00	20240315	7420	11.86	20240528	11990	-30.78	20230706	7420	11.86	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240528	151000	57	100.00	KONEX	신저가		N	N	N	N		N	8290	-430	5	-4.93	110264940	13577	2561.70	8430	8700	7420	10020	7420	8720	8121.45	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	639	-11.01	3.00	12	0.18	-753.00	2767.00	11990	20230706	-30.86	7420	20240528	11.73	10000	-17.10	20240315	7420	11.73	20240528	11990	-30.86	20230706	7420	11.73	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240528	141002	57	100.00	KONEX	신저가		N	N	N	N		N	8290	-430	5	-4.93	110264940	13577	2561.70	8430	8700	7420	10020	7420	8720	8121.45	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	639	-11.01	3.00	12	0.18	-753.00	2767.00	11990	20230706	-30.86	7420	20240528	11.73	10000	-17.10	20240315	7420	11.73	20240528	11990	-30.86	20230706	7420	11.73	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240528	130957	57	100.00	KONEX	신저가		N	N	N	N		N	8330	-390	5	-4.47	109883600	13531	2553.02	8430	8700	7420	10020	7420	8720	8120.88	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	642	-11.06	3.01	12	0.18	-753.00	2767.00	11990	20230706	-30.53	7420	20240528	12.26	10000	-16.70	20240315	7420	12.26	20240528	11990	-30.53	20230706	7420	12.26	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240528	120958	57	100.00	KONEX	신저가		N	N	N	N		N	8250	-470	5	-5.39	105997110	13060	2464.15	8430	8700	7420	10020	7420	8720	8116.16	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	636	-10.96	2.98	12	0.17	-753.00	2767.00	11990	20230706	-31.19	7420	20240528	11.19	10000	-17.50	20240315	7420	11.19	20240528	11990	-31.19	20230706	7420	11.19	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240528	110943	57	100.00	KONEX	신저가		N	N	N	N		N	8300	-420	5	-4.82	103326160	12737	2403.21	8430	8700	7420	10020	7420	8720	8112.28	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	640	-11.02	3.00	12	0.17	-753.00	2767.00	11990	20230706	-30.78	7420	20240528	11.86	10000	-17.00	20240315	7420	11.86	20240528	11990	-30.78	20230706	7420	11.86	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240528	100959	57	100.00	KONEX	신저가		N	N	N	N		N	8660	-60	5	-0.69	24083440	2972	560.75	8430	8690	7420	10020	7420	8720	8103.45	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	668	-11.50	3.13	12	0.04	-753.00	2767.00	11990	20230706	-27.77	7420	20240528	16.71	10000	-13.40	20240315	7420	16.71	20240528	11990	-27.77	20230706	7420	16.71	20240528	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240528	091001	57	100.00	KONEX			N	N	N	N		N	8720	0	3	0.00	0	0	0.00	0	0	0	10020	7420	8720	0.00	0.00	0	0	9006	8862	8646	8502	8286	8935	8575	39	1300	500	5750	10	1	7711315	672	-11.58	3.15	12	0.00	-753.00	2767.00	11990	20230706	-27.27	7800	20230525	11.79	10000	-12.80	20240315	7810	11.65	20240417	11990	-27.27	20230706	7810	11.65	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240527	160944	57	100.00	KONEX			N	N	N	N		N	8720	-50	5	-0.57	4480970	530	203.07	8600	8790	8430	10080	7460	8770	8454.66	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	672	-11.58	3.15	12	0.01	-753.00	2767.00	11990	20230706	-27.27	7800	20230525	11.79	10000	-12.80	20240315	7810	11.65	20240417	11990	-27.27	20230706	7810	11.65	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240527	151000	57	100.00	KONEX			N	N	N	N		N	8720	-50	5	-0.57	4480970	530	203.07	8600	8790	8430	10080	7460	8770	8454.66	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	672	-11.58	3.15	12	0.01	-753.00	2767.00	11990	20230706	-27.27	7800	20230525	11.79	10000	-12.80	20240315	7810	11.65	20240417	11990	-27.27	20230706	7810	11.65	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240527	140957	57	100.00	KONEX			N	N	N	N		N	8720	-50	5	-0.57	4480970	530	203.07	8600	8790	8430	10080	7460	8770	8454.66	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	672	-11.58	3.15	12	0.01	-753.00	2767.00	11990	20230706	-27.27	7800	20230525	11.79	10000	-12.80	20240315	7810	11.65	20240417	11990	-27.27	20230706	7810	11.65	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240527	130957	57	100.00	KONEX			N	N	N	N		N	8720	-50	5	-0.57	4480970	530	203.07	8600	8790	8430	10080	7460	8770	8454.66	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	672	-11.58	3.15	12	0.01	-753.00	2767.00	11990	20230706	-27.27	7800	20230525	11.79	10000	-12.80	20240315	7810	11.65	20240417	11990	-27.27	20230706	7810	11.65	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240527	120957	57	100.00	KONEX			N	N	N	N		N	8730	-40	5	-0.46	2792690	330	126.44	8600	8790	8430	10080	7460	8770	8462.70	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	673	-11.59	3.16	12	0.00	-753.00	2767.00	11990	20230706	-27.19	7800	20230525	11.92	10000	-12.70	20240315	7810	11.78	20240417	11990	-27.19	20230706	7810	11.78	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240527	110956	57	100.00	KONEX			N	N	N	N		N	8790	20	2	0.23	2593040	307	117.62	8600	8790	8430	10080	7460	8770	8446.38	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7810	12.55	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240527	100954	57	100.00	KONEX			N	N	N	N		N	8790	20	2	0.23	2593040	307	117.62	8600	8790	8430	10080	7460	8770	8446.38	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7810	12.55	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240527	090956	57	100.00	KONEX			N	N	N	N		N	8790	20	2	0.23	51790	6	2.30	8600	8790	8600	10080	7460	8770	8631.67	0.00	0	0	9056	8912	8656	8512	8256	8985	8585	39	1310	500	5780	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7810	12.55	20240417	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240524	160902	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	2207300	261	334.62	8700	8800	8400	10080	7460	8770	8457.09	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240524	150902	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	208970	24	30.77	8700	8800	8700	10080	7460	8770	8707.08	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240524	140909	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	208970	24	30.77	8700	8800	8700	10080	7460	8770	8707.08	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240524	130904	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	208970	24	30.77	8700	8800	8700	10080	7460	8770	8707.08	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240524	120906	57	100.00	KONEX			N	N	N	N		N	8770	0	3	0.00	208970	24	30.77	8700	8800	8700	10080	7460	8770	8707.08	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240524	110902	57	100.00	KONEX			N	N	N	N		N	8800	30	2	0.34	26200	3	3.85	8700	8800	8700	10080	7460	8770	8733.33	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240524	100910	57	100.00	KONEX			N	N	N	N		N	8800	30	2	0.34	26200	3	3.85	8700	8800	8700	10080	7460	8770	8733.33	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240524	090904	57	100.00	KONEX			N	N	N	N		N	8800	30	2	0.34	26200	3	3.85	8700	8800	8700	10080	7460	8770	8733.33	0.00	0	0	8843	8806	8753	8716	8663	8825	8735	39	1310	500	5780	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240523	160901	57	100.00	KONEX			N	N	N	N		N	8770	-20	5	-0.23	682160	78	1114.29	8750	8790	8700	10100	7480	8790	8745.64	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240523	150905	57	100.00	KONEX			N	N	N	N		N	8770	-20	5	-0.23	682160	78	1114.29	8750	8790	8700	10100	7480	8790	8745.64	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240523	140908	57	100.00	KONEX			N	N	N	N		N	8770	-20	5	-0.23	682160	78	1114.29	8750	8790	8700	10100	7480	8790	8745.64	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240523	130907	57	100.00	KONEX			N	N	N	N		N	8770	-20	5	-0.23	586390	67	957.14	8750	8790	8700	10100	7480	8790	8752.09	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240523	120902	57	100.00	KONEX			N	N	N	N		N	8770	-20	5	-0.23	586390	67	957.14	8750	8790	8700	10100	7480	8790	8752.09	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	676	-11.65	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.86	7800	20230525	12.44	10000	-12.30	20240315	7810	12.29	20240417	11990	-26.86	20230706	7800	12.44	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240523	110900	57	100.00	KONEX			N	N	N	N		N	8780	-10	5	-0.11	534120	61	871.43	8750	8790	8750	10100	7480	8790	8756.07	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	677	-11.66	3.17	12	0.00	-753.00	2767.00	11990	20230706	-26.77	7800	20230525	12.56	10000	-12.20	20240315	7810	12.42	20240417	11990	-26.77	20230706	7800	12.56	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240523	100903	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	437540	50	714.29	8750	8790	8750	10100	7480	8790	8750.80	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240523	090907	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.00	0	0	8863	8826	8763	8726	8663	8795	8695	39	1310	500	5800	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240522	160853	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240522	150859	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240522	140900	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240522	130859	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240522	121007	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240522	110902	57	100.00	KONEX			N	N	N	N		N	8790	40	2	0.46	61090	7	1.06	8800	8800	8700	10060	7440	8750	8727.14	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240522	100859	57	100.00	KONEX			N	N	N	N		N	8800	50	2	0.57	8800	1	0.15	8800	8800	8800	10060	7440	8750	8800.00	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240522	090901	57	100.00	KONEX			N	N	N	N		N	8800	50	2	0.57	8800	1	0.15	8800	8800	8800	10060	7440	8750	8800.00	0.00	0	0	9216	8982	8756	8522	8296	8870	8410	39	1310	500	5770	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240521	160847	57	100.00	KONEX			N	N	N	N		N	8750	30	2	0.34	5698920	659	151.49	8800	8990	8530	10020	7420	8720	8647.83	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	675	-11.62	3.16	12	0.01	-753.00	2767.00	11990	20230706	-27.02	7800	20230525	12.18	10000	-12.50	20240315	7810	12.04	20240417	11990	-27.02	20230706	7800	12.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240521	150856	57	100.00	KONEX			N	N	N	N		N	8750	30	2	0.34	5698920	659	151.49	8800	8990	8530	10020	7420	8720	8647.83	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	675	-11.62	3.16	12	0.01	-753.00	2767.00	11990	20230706	-27.02	7800	20230525	12.18	10000	-12.50	20240315	7810	12.04	20240417	11990	-27.02	20230706	7800	12.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240521	140857	57	100.00	KONEX			N	N	N	N		N	8750	30	2	0.34	4390970	506	116.32	8800	8990	8600	10020	7420	8720	8677.81	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	675	-11.62	3.16	12	0.01	-753.00	2767.00	11990	20230706	-27.02	7800	20230525	12.18	10000	-12.50	20240315	7810	12.04	20240417	11990	-27.02	20230706	7800	12.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240521	130855	57	100.00	KONEX			N	N	N	N		N	8750	30	2	0.34	3938470	454	104.37	8800	8990	8600	10020	7420	8720	8675.04	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	675	-11.62	3.16	12	0.01	-753.00	2767.00	11990	20230706	-27.02	7800	20230525	12.18	10000	-12.50	20240315	7810	12.04	20240417	11990	-27.02	20230706	7800	12.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240521	120854	57	100.00	KONEX			N	N	N	N		N	8750	30	2	0.34	1073430	123	28.28	8800	8990	8600	10020	7420	8720	8727.07	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	675	-11.62	3.16	12	0.00	-753.00	2767.00	11990	20230706	-27.02	7800	20230525	12.18	10000	-12.50	20240315	7810	12.04	20240417	11990	-27.02	20230706	7800	12.18	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240521	110853	57	100.00	KONEX			N	N	N	N		N	8960	240	2	2.75	97880	11	2.53	8800	8990	8800	10020	7420	8720	8898.18	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	691	-11.90	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.27	7800	20230525	14.87	10000	-10.40	20240315	7810	14.72	20240417	11990	-25.27	20230706	7800	14.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240521	100854	57	100.00	KONEX			N	N	N	N		N	8960	240	2	2.75	97880	11	2.53	8800	8990	8800	10020	7420	8720	8898.18	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	691	-11.90	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.27	7800	20230525	14.87	10000	-10.40	20240315	7810	14.72	20240417	11990	-25.27	20230706	7800	14.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240521	090851	57	100.00	KONEX			N	N	N	N		N	8990	270	2	3.10	79960	9	2.07	8800	8990	8800	10020	7420	8720	8884.44	0.00	0	0	8866	8792	8696	8622	8526	8830	8660	39	1300	500	5750	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240517	160856	57	100.00	KONEX			N	N	N	N		N	8600	-310	5	-3.48	21650950	2539	693.72	9000	9000	8150	10240	7580	8910	8527.35	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	663	-11.42	3.11	12	0.03	-753.00	2767.00	11990	20230706	-28.27	7800	20230525	10.26	10000	-14.00	20240315	7810	10.12	20240417	11990	-28.27	20230706	7800	10.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240517	150900	57	100.00	KONEX			N	N	N	N		N	8600	-310	5	-3.48	16456550	1935	528.69	9000	9000	8150	10240	7580	8910	8504.68	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	663	-11.42	3.11	12	0.03	-753.00	2767.00	11990	20230706	-28.27	7800	20230525	10.26	10000	-14.00	20240315	7810	10.12	20240417	11990	-28.27	20230706	7800	10.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240517	140852	57	100.00	KONEX			N	N	N	N		N	8790	-120	5	-1.35	2611340	295	80.60	9000	9000	8700	10240	7580	8910	8852.00	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	678	-11.67	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240517	130845	57	100.00	KONEX			N	N	N	N		N	8890	-20	5	-0.22	1700290	191	52.19	9000	9000	8800	10240	7580	8910	8902.04	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240517	120846	57	100.00	KONEX			N	N	N	N		N	8890	-20	5	-0.22	1611390	181	49.45	9000	9000	8800	10240	7580	8910	8902.71	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240517	110846	57	100.00	KONEX			N	N	N	N		N	8890	-20	5	-0.22	1052090	118	32.24	9000	9000	8800	10240	7580	8910	8916.02	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240517	100842	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	509590	57	15.57	9000	9000	8800	10240	7580	8910	8940.18	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	689	-11.87	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.44	7800	20230525	14.62	10000	-10.60	20240315	7810	14.47	20240417	11990	-25.44	20230706	7800	14.62	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240517	090847	57	100.00	KONEX			N	N	N	N		N	9000	90	2	1.01	9000	1	0.27	9000	9000	9000	10240	7580	8910	9000.00	0.00	0	0	9110	9010	8880	8780	8650	9060	8830	39	1330	500	5880	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	7810	15.24	20240417	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240516	160838	57	100.00	KONEX			N	N	N	N		N	8910	-530	5	-5.61	3238300	366	3327.27	8800	8980	8750	10850	8030	9440	8847.81	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	687	-11.83	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.69	7800	20230525	14.23	10000	-10.90	20240315	7810	14.08	20240417	11990	-25.69	20230706	7800	14.23	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240516	150838	57	100.00	KONEX			N	N	N	N		N	8880	-560	5	-5.93	2847550	322	2927.27	8800	8980	8750	10850	8030	9440	8843.32	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	685	-11.79	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240516	140843	57	100.00	KONEX			N	N	N	N		N	8880	-560	5	-5.93	2306670	261	2372.73	8800	8980	8750	10850	8030	9440	8837.82	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	685	-11.79	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240516	130839	57	100.00	KONEX			N	N	N	N		N	8880	-560	5	-5.93	2271150	257	2336.36	8800	8980	8750	10850	8030	9440	8837.16	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	685	-11.79	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240516	120836	57	100.00	KONEX			N	N	N	N		N	8900	-540	5	-5.72	1090790	124	1127.27	8800	8980	8750	10850	8030	9440	8796.69	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	686	-11.82	3.22	12	0.00	-753.00	2767.00	11990	20230706	-25.77	7800	20230525	14.10	10000	-11.00	20240315	7810	13.96	20240417	11990	-25.77	20230706	7800	14.10	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240516	110834	57	100.00	KONEX			N	N	N	N		N	8980	-460	5	-4.87	939490	107	972.73	8800	8980	8750	10850	8030	9440	8780.28	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	7810	14.98	20240417	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240516	100839	57	100.00	KONEX			N	N	N	N		N	8980	-460	5	-4.87	939490	107	972.73	8800	8980	8750	10850	8030	9440	8780.28	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	7810	14.98	20240417	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240516	090837	57	100.00	KONEX			N	N	N	N		N	8980	-460	5	-4.87	124820	14	127.27	8800	8980	8800	10850	8030	9440	8915.71	0.00	0	0	10000	9720	9160	8880	8320	9860	9020	39	1410	500	6230	10	1	7711315	692	-11.93	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	7810	14.98	20240417	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240514	160848	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240514	150850	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240514	140849	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240514	130850	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240514	120847	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240514	110848	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240514	100845	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240514	090847	57	100.00	KONEX			N	N	N	N		N	9440	490	2	5.47	95440	11	3.74	8600	9440	8600	10290	7610	8950	8676.36	0.00	0	0	9236	9092	8846	8702	8456	8970	8580	39	1340	500	5900	10	1	7711315	728	-12.54	3.41	12	0.00	-753.00	2767.00	11990	20230706	-21.27	7800	20230525	21.03	10000	-5.60	20240315	7810	20.87	20240417	11990	-21.27	20230706	7800	21.03	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240513	160845	57	100.00	KONEX			N	N	N	N		N	8950	80	2	0.90	2542420	294	68.85	8990	8990	8600	10200	7540	8870	8647.69	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240513	150848	57	100.00	KONEX			N	N	N	N		N	8950	80	2	0.90	2542420	294	68.85	8990	8990	8600	10200	7540	8870	8647.69	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240513	140848	57	100.00	KONEX			N	N	N	N		N	8950	80	2	0.90	232070	26	6.09	8990	8990	8900	10200	7540	8870	8925.77	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240513	130842	57	100.00	KONEX			N	N	N	N		N	8950	80	2	0.90	232070	26	6.09	8990	8990	8900	10200	7540	8870	8925.77	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240513	120845	57	100.00	KONEX			N	N	N	N		N	8950	80	2	0.90	232070	26	6.09	8990	8990	8900	10200	7540	8870	8925.77	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	690	-11.89	3.23	12	0.00	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240513	110844	57	100.00	KONEX			N	N	N	N		N	8960	90	2	1.01	124870	14	3.28	8990	8990	8900	10200	7540	8870	8919.29	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	691	-11.90	3.24	12	0.00	-753.00	2767.00	11990	20230706	-25.27	7800	20230525	14.87	10000	-10.40	20240315	7810	14.72	20240417	11990	-25.27	20230706	7800	14.87	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240513	100844	57	100.00	KONEX			N	N	N	N		N	8990	120	2	1.35	8990	1	0.23	8990	8990	8990	10200	7540	8870	8990.00	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240513	090847	57	100.00	KONEX			N	N	N	N		N	8990	120	2	1.35	8990	1	0.23	8990	8990	8990	10200	7540	8870	8990.00	0.00	0	0	9150	9010	8850	8710	8550	9080	8780	39	1330	500	5850	10	1	7711315	693	-11.94	3.25	12	0.00	-753.00	2767.00	11990	20230706	-25.02	7800	20230525	15.26	10000	-10.10	20240315	7810	15.11	20240417	11990	-25.02	20230706	7800	15.26	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240510	160820	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	3720600	427	16.08	8700	8990	8690	10120	7480	8800	8713.35	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	684	-11.78	3.21	12	0.01	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	7810	13.57	20240417	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240510	150829	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	3720600	427	16.08	8700	8990	8690	10120	7480	8800	8713.35	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	684	-11.78	3.21	12	0.01	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	7810	13.57	20240417	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240510	140830	57	100.00	KONEX			N	N	N	N		N	8890	90	2	1.02	3640770	418	15.74	8700	8990	8690	10120	7480	8800	8709.98	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	686	-11.81	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240510	130823	57	100.00	KONEX			N	N	N	N		N	8890	90	2	1.02	3640770	418	15.74	8700	8990	8690	10120	7480	8800	8709.98	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	686	-11.81	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240510	120818	57	100.00	KONEX			N	N	N	N		N	8890	90	2	1.02	3640770	418	15.74	8700	8990	8690	10120	7480	8800	8709.98	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	686	-11.81	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240510	110822	57	100.00	KONEX			N	N	N	N		N	8890	90	2	1.02	3640770	418	15.74	8700	8990	8690	10120	7480	8800	8709.98	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	686	-11.81	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240510	100821	57	100.00	KONEX			N	N	N	N		N	8910	110	2	1.25	3578540	411	15.48	8700	8990	8690	10120	7480	8800	8706.91	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	687	-11.83	3.22	12	0.01	-753.00	2767.00	11990	20230706	-25.69	7800	20230525	14.23	10000	-10.90	20240315	7810	14.08	20240417	11990	-25.69	20230706	7800	14.23	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240510	090823	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9266	9032	8766	8532	8266	8900	8400	39	1320	500	5800	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240509	160838	57	100.00	KONEX			N	N	N	N		N	8800	-50	5	-0.56	22870560	2655	210.21	9000	9000	8500	10170	7530	8850	8614.15	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	679	-11.69	3.18	12	0.03	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240509	150838	57	100.00	KONEX			N	N	N	N		N	8800	-50	5	-0.56	22870560	2655	210.21	9000	9000	8500	10170	7530	8850	8614.15	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	679	-11.69	3.18	12	0.03	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240509	140747	57	100.00	KONEX			N	N	N	N		N	8700	-150	5	-1.69	21974270	2552	202.06	9000	9000	8500	10170	7530	8850	8610.61	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	671	-11.55	3.14	12	0.03	-753.00	2767.00	11990	20230706	-27.44	7800	20230525	11.54	10000	-13.00	20240315	7810	11.40	20240417	11990	-27.44	20230706	7800	11.54	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240509	130823	57	100.00	KONEX			N	N	N	N		N	8790	-60	5	-0.68	21278270	2472	195.72	9000	9000	8500	10170	7530	8850	8607.71	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	678	-11.67	3.18	12	0.03	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240509	120823	57	100.00	KONEX			N	N	N	N		N	8790	-60	5	-0.68	20825090	2420	191.61	9000	9000	8500	10170	7530	8850	8605.41	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	678	-11.67	3.18	12	0.03	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240509	110810	57	100.00	KONEX			N	N	N	N		N	8790	-60	5	-0.68	5748410	670	53.05	9000	9000	8500	10170	7530	8850	8579.72	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	678	-11.67	3.18	12	0.01	-753.00	2767.00	11990	20230706	-26.69	7800	20230525	12.69	10000	-12.10	20240315	7810	12.55	20240417	11990	-26.69	20230706	7800	12.69	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240509	100814	57	100.00	KONEX			N	N	N	N		N	8950	100	2	1.13	5590550	652	51.62	9000	9000	8500	10170	7530	8850	8574.46	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	690	-11.89	3.23	12	0.01	-753.00	2767.00	11990	20230706	-25.35	7800	20230525	14.74	10000	-10.50	20240315	7810	14.60	20240417	11990	-25.35	20230706	7800	14.74	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240509	090810	57	100.00	KONEX			N	N	N	N		N	9000	150	2	1.69	9000	1	0.08	9000	9000	9000	10170	7530	8850	9000.00	0.00	0	0	9283	9066	8783	8566	8283	8925	8425	39	1320	500	5840	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	7810	15.24	20240417	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240508	160804	57	100.00	KONEX			N	N	N	N		N	8850	-20	5	-0.23	10980840	1263	370.38	9000	9000	8500	10200	7540	8870	8694.25	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	682	-11.75	3.20	12	0.02	-753.00	2767.00	11990	20230706	-26.19	7800	20230525	13.46	10000	-11.50	20240315	7810	13.32	20240417	11990	-26.19	20230706	7800	13.46	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240508	150811	57	100.00	KONEX			N	N	N	N		N	8800	-70	5	-0.79	10919190	1256	368.33	9000	9000	8500	10200	7540	8870	8693.62	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	679	-11.69	3.18	12	0.02	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240508	140804	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	9054420	1041	305.28	9000	9000	8500	10200	7540	8870	8697.81	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	685	-11.79	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240508	130802	57	100.00	KONEX			N	N	N	N		N	8800	-70	5	-0.79	8323940	958	280.94	9000	9000	8500	10200	7540	8870	8688.87	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	679	-11.69	3.18	12	0.01	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240508	120801	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	8235940	948	278.01	9000	9000	8500	10200	7540	8870	8687.70	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	685	-11.79	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240508	110840	57	100.00	KONEX			N	N	N	N		N	8880	10	2	0.11	8235940	948	278.01	9000	9000	8500	10200	7540	8870	8687.70	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	685	-11.79	3.21	12	0.01	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240508	100811	57	100.00	KONEX			N	N	N	N		N	9000	130	2	1.47	81000	9	2.64	9000	9000	9000	10200	7540	8870	9000.00	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	7810	15.24	20240417	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240508	090813	57	100.00	KONEX			N	N	N	N		N	9000	130	2	1.47	81000	9	2.64	9000	9000	9000	10200	7540	8870	9000.00	0.00	0	0	9203	9036	8833	8666	8463	8935	8565	39	1330	500	5850	10	1	7711315	694	-11.95	3.25	12	0.00	-753.00	2767.00	11990	20230706	-24.94	7800	20230525	15.38	10000	-10.00	20240315	7810	15.24	20240417	11990	-24.94	20230706	7800	15.38	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240503	160828	57	100.00	KONEX			N	N	N	N		N	8880	-10	5	-0.11	11308220	1291	69.93	8710	8890	8700	10220	7560	8890	8759.27	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	685	-11.79	3.21	12	0.02	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240503	150828	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	10402460	1189	64.41	8710	8890	8700	10220	7560	8890	8748.92	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	686	-11.81	3.21	12	0.02	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240503	140828	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	10402460	1189	64.41	8710	8890	8700	10220	7560	8890	8748.92	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	686	-11.81	3.21	12	0.02	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240503	130828	57	100.00	KONEX			N	N	N	N		N	8800	-90	5	-1.01	2962420	340	18.42	8710	8880	8700	10220	7560	8890	8713.00	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240503	120826	57	100.00	KONEX			N	N	N	N		N	8880	-10	5	-0.11	2263270	260	14.08	8710	8880	8700	10220	7560	8890	8704.88	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	685	-11.79	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240503	110824	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240503	100822	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240503	090820	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.00	0	0	9203	9046	8823	8666	8443	9125	8745	39	1330	500	5860	10	1	7711315	686	-11.81	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240502	160814	57	100.00	KONEX			N	N	N	N		N	8890	90	2	1.02	16221730	1846	116.91	8610	8980	8600	10120	7480	8800	8787.50	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	686	-11.81	3.21	12	0.02	-753.00	2767.00	11990	20230706	-25.85	7800	20230525	13.97	10000	-11.10	20240315	7810	13.83	20240417	11990	-25.85	20230706	7800	13.97	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240502	150820	57	100.00	KONEX			N	N	N	N		N	8980	180	2	2.05	15332730	1746	110.58	8610	8980	8600	10120	7480	8800	8781.63	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	692	-11.93	3.25	12	0.02	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	7810	14.98	20240417	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240502	140815	57	100.00	KONEX			N	N	N	N		N	8980	180	2	2.05	15332730	1746	110.58	8610	8980	8600	10120	7480	8800	8781.63	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	692	-11.93	3.25	12	0.02	-753.00	2767.00	11990	20230706	-25.10	7800	20230525	15.13	10000	-10.20	20240315	7810	14.98	20240417	11990	-25.10	20230706	7800	15.13	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240502	130813	57	100.00	KONEX			N	N	N	N		N	8860	60	2	0.68	12966870	1479	93.67	8610	8880	8600	10120	7480	8800	8767.32	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	683	-11.77	3.20	12	0.02	-753.00	2767.00	11990	20230706	-26.11	7800	20230525	13.59	10000	-11.40	20240315	7810	13.44	20240417	11990	-26.11	20230706	7800	13.59	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240502	120810	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	1517010	175	11.08	8610	8880	8600	10120	7480	8800	8668.63	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	679	-11.69	3.18	12	0.00	-753.00	2767.00	11990	20230706	-26.61	7800	20230525	12.82	10000	-12.00	20240315	7810	12.68	20240417	11990	-26.61	20230706	7800	12.82	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240502	110810	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	1103410	128	8.11	8610	8880	8600	10120	7480	8800	8620.39	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	684	-11.78	3.21	12	0.00	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	7810	13.57	20240417	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240502	100808	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	1103410	128	8.11	8610	8880	8600	10120	7480	8800	8620.39	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	684	-11.78	3.21	12	0.00	-753.00	2767.00	11990	20230706	-26.02	7800	20230525	13.72	10000	-11.30	20240315	7810	13.57	20240417	11990	-26.02	20230706	7800	13.72	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240502	090808	57	100.00	KONEX			N	N	N	N		N	8880	80	2	0.91	1015600	118	7.47	8610	8880	8600	10120	7480	8800	8606.78	0.00	0	0	9653	9226	8953	8526	8253	9090	8390	39	1320	500	5800	10	1	7711315	685	-11.79	3.21	12	0.00	-753.00	2767.00	11990	20230706	-25.94	7800	20230525	13.85	10000	-11.20	20240315	7810	13.70	20240417	11990	-25.94	20230706	7800	13.85	20230525	0.00	N	216400	500	38 억		0	N	N	0	N	00	N