KissMeData/217950/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	161019	57	100.00	KONEX			N	N	N	N		N	27900	550	2	2.01	32670700	1189	134.65	27100	28300	27000	31450	23250	27350	27477.46	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1134	49.12	3.29	12	0.03	568.00	8483.00	32950	20240430	-15.33	19020	20230601	46.69	32950	-15.33	20240430	19610	42.27	20240103	32950	-15.33	20240430	19020	46.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20240531	151018	57	100.00	KONEX			N	N	N	N		N	27800	450	2	1.65	32642800	1188	134.54	27100	28300	27000	31450	23250	27350	27477.10	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1130	48.94	3.28	12	0.03	568.00	8483.00	32950	20240430	-15.63	19020	20230601	46.16	32950	-15.63	20240430	19610	41.76	20240103	32950	-15.63	20240430	19020	46.16	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20240531	141018	57	100.00	KONEX			N	N	N	N		N	27850	500	2	1.83	32086800	1168	132.28	27100	28300	27000	31450	23250	27350	27471.58	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1132	49.03	3.28	12	0.03	568.00	8483.00	32950	20240430	-15.48	19020	20230601	46.42	32950	-15.48	20240430	19610	42.02	20240103	32950	-15.48	20240430	19020	46.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20240531	131021	57	100.00	KONEX			N	N	N	N		N	28100	750	2	2.74	29998050	1093	123.78	27100	28300	27000	31450	23250	27350	27445.61	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1142	49.47	3.31	12	0.03	568.00	8483.00	32950	20240430	-14.72	19020	20230601	47.74	32950	-14.72	20240430	19610	43.29	20240103	32950	-14.72	20240430	19020	47.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20240531	121026	57	100.00	KONEX			N	N	N	N		N	27500	150	2	0.55	29969950	1092	123.67	27100	28300	27000	31450	23250	27350	27445.01	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1118	48.42	3.24	12	0.03	568.00	8483.00	32950	20240430	-16.54	19020	20230601	44.58	32950	-16.54	20240430	19610	40.23	20240103	32950	-16.54	20240430	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20240531	111021	57	100.00	KONEX			N	N	N	N		N	28300	950	2	3.47	29227450	1065	120.61	27100	28300	27000	31450	23250	27350	27443.62	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1150	49.82	3.34	12	0.03	568.00	8483.00	32950	20240430	-14.11	19020	20230601	48.79	32950	-14.11	20240430	19610	44.31	20240103	32950	-14.11	20240430	19020	48.79	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20240531	101020	57	100.00	KONEX			N	N	N	N		N	27100	-250	5	-0.91	16710600	617	69.88	27100	27100	27000	31450	23250	27350	27083.63	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1101	47.71	3.19	12	0.02	568.00	8483.00	32950	20240430	-17.75	19020	20230601	42.48	32950	-17.75	20240430	19610	38.19	20240103	32950	-17.75	20240430	19020	42.48	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20240531	091021	57	100.00	KONEX			N	N	N	N		N	27050	-300	5	-1.10	54150	2	0.23	27100	27100	27050	31450	23250	27350	27075.00	0.00	0	0	28250	27800	27550	27100	26850	27675	26975	20	4100	500	17500	50	1	4064391	1099	47.62	3.19	12	0.00	568.00	8483.00	32950	20240430	-17.91	19020	20230601	42.22	32950	-17.91	20240430	19610	37.94	20240103	32950	-17.91	20240430	19020	42.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20240530	161014	57	100.00	KONEX			N	N	N	N		N	27350	-150	5	-0.55	24212000	883	49.36	27550	28000	27300	31600	23400	27500	27420.16	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1112	48.15	3.22	12	0.02	568.00	8483.00	32950	20240430	-17.00	19020	20230601	43.80	32950	-17.00	20240430	19610	39.47	20240103	32950	-17.00	20240430	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20240530	151016	57	100.00	KONEX			N	N	N	N		N	27350	-150	5	-0.55	22680400	827	46.23	27550	28000	27300	31600	23400	27500	27424.91	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1112	48.15	3.22	12	0.02	568.00	8483.00	32950	20240430	-17.00	19020	20230601	43.80	32950	-17.00	20240430	19610	39.47	20240103	32950	-17.00	20240430	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20240530	141015	57	100.00	KONEX			N	N	N	N		N	27350	-150	5	-0.55	22680400	827	46.23	27550	28000	27300	31600	23400	27500	27424.91	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1112	48.15	3.22	12	0.02	568.00	8483.00	32950	20240430	-17.00	19020	20230601	43.80	32950	-17.00	20240430	19610	39.47	20240103	32950	-17.00	20240430	19020	43.80	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20240530	131018	57	100.00	KONEX			N	N	N	N		N	27900	400	2	1.45	16996800	620	34.66	27550	28000	27300	31600	23400	27500	27414.19	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1134	49.12	3.29	12	0.02	568.00	8483.00	32950	20240430	-15.33	19020	20230601	46.69	32950	-15.33	20240430	19610	42.27	20240103	32950	-15.33	20240430	19020	46.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20240530	121014	57	100.00	KONEX			N	N	N	N		N	28000	500	2	1.82	16466700	601	33.59	27550	28000	27300	31600	23400	27500	27398.84	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1138	49.30	3.30	12	0.01	568.00	8483.00	32950	20240430	-15.02	19020	20230601	47.21	32950	-15.02	20240430	19610	42.78	20240103	32950	-15.02	20240430	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20240530	111016	57	100.00	KONEX			N	N	N	N		N	28000	500	2	1.82	16466700	601	33.59	27550	28000	27300	31600	23400	27500	27398.84	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1138	49.30	3.30	12	0.01	568.00	8483.00	32950	20240430	-15.02	19020	20230601	47.21	32950	-15.02	20240430	19610	42.78	20240103	32950	-15.02	20240430	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20240530	101019	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	31600	23400	27500	0.00	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1118	48.42	3.24	12	0.00	568.00	8483.00	32950	20240430	-16.54	19020	20230601	44.58	32950	-16.54	20240430	19610	40.23	20240103	32950	-16.54	20240430	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20240530	091016	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	31600	23400	27500	0.00	0.00	0	0	28866	28182	27616	26932	26366	27900	26650	20	4100	500	17600	50	1	4064391	1118	48.42	3.24	12	0.00	568.00	8483.00	32950	20240430	-16.54	19020	20230601	44.58	32950	-16.54	20240430	19610	40.23	20240103	32950	-16.54	20240430	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20240529	161008	57	100.00	KONEX			N	N	N	N		N	27500	-1200	5	-4.18	49452150	1789	2555.71	28000	28300	27050	33000	24400	28700	27642.34	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1118	48.42	3.24	12	0.04	568.00	8483.00	32950	20240430	-16.54	19020	20230601	44.58	32950	-16.54	20240430	19610	40.23	20240103	32950	-16.54	20240430	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20240529	151007	57	100.00	KONEX			N	N	N	N		N	27700	-1000	5	-3.48	45650450	1651	2358.57	28000	28300	27050	33000	24400	28700	27650.18	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1126	48.77	3.27	12	0.04	568.00	8483.00	32950	20240430	-15.93	19020	20230601	45.64	32950	-15.93	20240430	19610	41.25	20240103	32950	-15.93	20240430	19020	45.64	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20240529	141008	57	100.00	KONEX			N	N	N	N		N	27650	-1050	5	-3.66	39724350	1438	2054.29	28000	28300	27050	33000	24400	28700	27624.72	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1124	48.68	3.26	12	0.04	568.00	8483.00	32950	20240430	-16.08	19020	20230601	45.37	32950	-16.08	20240430	19610	41.00	20240103	32950	-16.08	20240430	19020	45.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20240529	131010	57	100.00	KONEX			N	N	N	N		N	28100	-600	5	-2.09	38585750	1397	1995.71	28000	28300	27050	33000	24400	28700	27620.44	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1142	49.47	3.31	12	0.03	568.00	8483.00	32950	20240430	-14.72	19020	20230601	47.74	32950	-14.72	20240430	19610	43.29	20240103	32950	-14.72	20240430	19020	47.74	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20240529	121010	57	100.00	KONEX			N	N	N	N		N	27750	-950	5	-3.31	24490350	889	1270.00	28000	28300	27050	33000	24400	28700	27548.20	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1128	48.86	3.27	12	0.02	568.00	8483.00	32950	20240430	-15.78	19020	20230601	45.90	32950	-15.78	20240430	19610	41.51	20240103	32950	-15.78	20240430	19020	45.90	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20240529	111010	57	100.00	KONEX			N	N	N	N		N	28000	-700	5	-2.44	24129600	876	1251.43	28000	28300	27050	33000	24400	28700	27545.21	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1138	49.30	3.30	12	0.02	568.00	8483.00	32950	20240430	-15.02	19020	20230601	47.21	32950	-15.02	20240430	19610	42.78	20240103	32950	-15.02	20240430	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20240529	101004	57	100.00	KONEX			N	N	N	N		N	27650	-1050	5	-3.66	12676400	466	665.71	28000	28000	27050	33000	24400	28700	27202.58	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1124	48.68	3.26	12	0.01	568.00	8483.00	32950	20240430	-16.08	19020	20230601	45.37	32950	-16.08	20240430	19610	41.00	20240103	32950	-16.08	20240430	19020	45.37	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20240529	091004	57	100.00	KONEX			N	N	N	N		N	28000	-700	5	-2.44	28000	1	1.43	28000	28000	28000	33000	24400	28700	28000.00	0.00	0	0	28700	28700	28700	28700	28700	28700	28700	20	4300	500	18360	50	1	4064391	1138	49.30	3.30	12	0.00	568.00	8483.00	32950	20240430	-15.02	19020	20230601	47.21	32950	-15.02	20240430	19610	42.78	20240103	32950	-15.02	20240430	19020	47.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20240528	161000	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20240528	151003	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20240528	141006	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20240528	131000	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20240528	121001	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20240528	110946	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	2009000	70	20.71	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20240528	101002	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	574000	20	5.92	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20240528	091004	57	100.00	KONEX			N	N	N	N		N	28700	300	2	1.06	287000	10	2.96	28700	28700	28700	32650	24150	28400	28700.00	0.00	0	0	28600	28500	28350	28250	28100	28550	28300	20	4250	500	18170	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20240527	160948	57	100.00	KONEX			N	N	N	N		N	28400	-150	5	-0.53	9537800	338	146.96	28200	28450	28200	32800	24300	28550	28218.34	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1154	50.00	3.35	12	0.01	568.00	8483.00	32950	20240430	-13.81	19020	20230601	49.32	32950	-13.81	20240430	19610	44.82	20240103	32950	-13.81	20240430	19020	49.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20240527	151003	57	100.00	KONEX			N	N	N	N		N	28400	-150	5	-0.53	9253800	328	142.61	28200	28450	28200	32800	24300	28550	28212.80	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1154	50.00	3.35	12	0.01	568.00	8483.00	32950	20240430	-13.81	19020	20230601	49.32	32950	-13.81	20240430	19610	44.82	20240103	32950	-13.81	20240430	19020	49.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20240527	141000	57	100.00	KONEX			N	N	N	N		N	28300	-250	5	-0.88	8574400	304	132.17	28200	28450	28200	32800	24300	28550	28205.26	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1150	49.82	3.34	12	0.01	568.00	8483.00	32950	20240430	-14.11	19020	20230601	48.79	32950	-14.11	20240430	19610	44.31	20240103	32950	-14.11	20240430	19020	48.79	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20240527	131000	57	100.00	KONEX			N	N	N	N		N	28450	-100	5	-0.35	8546100	303	131.74	28200	28450	28200	32800	24300	28550	28204.95	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1156	50.09	3.35	12	0.01	568.00	8483.00	32950	20240430	-13.66	19020	20230601	49.58	32950	-13.66	20240430	19610	45.08	20240103	32950	-13.66	20240430	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20240527	121000	57	100.00	KONEX			N	N	N	N		N	28450	-100	5	-0.35	8546100	303	131.74	28200	28450	28200	32800	24300	28550	28204.95	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1156	50.09	3.35	12	0.01	568.00	8483.00	32950	20240430	-13.66	19020	20230601	49.58	32950	-13.66	20240430	19610	45.08	20240103	32950	-13.66	20240430	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20240527	111000	57	100.00	KONEX			N	N	N	N		N	28450	-100	5	-0.35	8546100	303	131.74	28200	28450	28200	32800	24300	28550	28204.95	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1156	50.09	3.35	12	0.01	568.00	8483.00	32950	20240430	-13.66	19020	20230601	49.58	32950	-13.66	20240430	19610	45.08	20240103	32950	-13.66	20240430	19020	49.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20240527	100958	57	100.00	KONEX			N	N	N	N		N	28200	-350	5	-1.23	8517650	302	131.30	28200	28250	28200	32800	24300	28550	28204.14	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1146	49.65	3.32	12	0.01	568.00	8483.00	32950	20240430	-14.42	19020	20230601	48.26	32950	-14.42	20240430	19610	43.80	20240103	32950	-14.42	20240430	19020	48.26	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20240527	090959	57	100.00	KONEX			N	N	N	N		N	28550	0	3	0.00	0	0	0.00	0	0	0	32800	24300	28550	0.00	0.00	0	0	29050	28800	28650	28400	28250	28725	28325	20	4250	500	18270	50	1	4064391	1160	50.26	3.37	12	0.00	568.00	8483.00	32950	20240430	-13.35	19020	20230601	50.11	32950	-13.35	20240430	19610	45.59	20240103	32950	-13.35	20240430	19020	50.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20240524	160905	57	100.00	KONEX			N	N	N	N		N	28550	-400	5	-1.38	6599800	230	5.44	28900	28900	28500	33250	24650	28950	28694.78	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1160	50.26	3.37	12	0.01	568.00	8483.00	32950	20240430	-13.35	19020	20230601	50.11	32950	-13.35	20240430	19610	45.59	20240103	32950	-13.35	20240430	19020	50.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20240524	150906	57	100.00	KONEX			N	N	N	N		N	28550	-400	5	-1.38	5144750	179	4.23	28900	28900	28550	33250	24650	28950	28741.62	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1160	50.26	3.37	12	0.00	568.00	8483.00	32950	20240430	-13.35	19020	20230601	50.11	32950	-13.35	20240430	19610	45.59	20240103	32950	-13.35	20240430	19020	50.11	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20240524	140912	57	100.00	KONEX			N	N	N	N		N	28700	-250	5	-0.86	3027250	105	2.48	28900	28900	28650	33250	24650	28950	28830.95	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1166	50.53	3.38	12	0.00	568.00	8483.00	32950	20240430	-12.90	19020	20230601	50.89	32950	-12.90	20240430	19610	46.35	20240103	32950	-12.90	20240430	19020	50.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20240524	130907	57	100.00	KONEX			N	N	N	N		N	28650	-300	5	-1.04	2998550	104	2.46	28900	28900	28650	33250	24650	28950	28832.21	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1164	50.44	3.38	12	0.00	568.00	8483.00	32950	20240430	-13.05	19020	20230601	50.63	32950	-13.05	20240430	19610	46.10	20240103	32950	-13.05	20240430	19020	50.63	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20240524	120909	57	100.00	KONEX			N	N	N	N		N	28850	-100	5	-0.35	2224800	77	1.82	28900	28900	28850	33250	24650	28950	28893.51	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1173	50.79	3.40	12	0.00	568.00	8483.00	32950	20240430	-12.44	19020	20230601	51.68	32950	-12.44	20240430	19610	47.12	20240103	32950	-12.44	20240430	19020	51.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20240524	110906	57	100.00	KONEX			N	N	N	N		N	28850	-100	5	-0.35	2224800	77	1.82	28900	28900	28850	33250	24650	28950	28893.51	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1173	50.79	3.40	12	0.00	568.00	8483.00	32950	20240430	-12.44	19020	20230601	51.68	32950	-12.44	20240430	19610	47.12	20240103	32950	-12.44	20240430	19020	51.68	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20240524	100913	57	100.00	KONEX			N	N	N	N		N	28900	-50	5	-0.17	491300	17	0.40	28900	28900	28900	33250	24650	28950	28900.00	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1175	50.88	3.41	12	0.00	568.00	8483.00	32950	20240430	-12.29	19020	20230601	51.95	32950	-12.29	20240430	19610	47.37	20240103	32950	-12.29	20240430	19020	51.95	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20240524	090907	57	100.00	KONEX			N	N	N	N		N	28950	0	3	0.00	0	0	0.00	0	0	0	33250	24650	28950	0.00	0.00	0	0	31216	30082	29166	28032	27116	29625	27575	20	4300	500	18520	50	1	4064391	1177	50.97	3.41	12	0.00	568.00	8483.00	32950	20240430	-12.14	19020	20230601	52.21	32950	-12.14	20240430	19610	47.63	20240103	32950	-12.14	20240430	19020	52.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20240523	160904	57	100.00	KONEX			N	N	N	N		N	28950	-1050	5	-3.50	121231750	4231	1107.59	30300	30300	28250	34500	25500	30000	28653.21	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1177	50.97	3.41	12	0.10	568.00	8483.00	32950	20240430	-12.14	19020	20230601	52.21	32950	-12.14	20240430	19610	47.63	20240103	32950	-12.14	20240430	19020	52.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20240523	150908	57	100.00	KONEX			N	N	N	N		N	28800	-1200	5	-4.00	112396200	3923	1026.96	30300	30300	28250	34500	25500	30000	28650.57	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1171	50.70	3.40	12	0.10	568.00	8483.00	32950	20240430	-12.59	19020	20230601	51.42	32950	-12.59	20240430	19610	46.86	20240103	32950	-12.59	20240430	19020	51.42	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20240523	140911	57	100.00	KONEX			N	N	N	N		N	28950	-1050	5	-3.50	111647400	3897	1020.16	30300	30300	28250	34500	25500	30000	28649.58	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1177	50.97	3.41	12	0.10	568.00	8483.00	32950	20240430	-12.14	19020	20230601	52.21	32950	-12.14	20240430	19610	47.63	20240103	32950	-12.14	20240430	19020	52.21	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20240523	130910	57	100.00	KONEX			N	N	N	N		N	29250	-750	5	-2.50	92659150	3238	847.64	30300	30300	28250	34500	25500	30000	28616.17	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1189	51.50	3.45	12	0.08	568.00	8483.00	32950	20240430	-11.23	19020	20230601	53.79	32950	-11.23	20240430	19610	49.16	20240103	32950	-11.23	20240430	19020	53.79	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20240523	120905	57	100.00	KONEX			N	N	N	N		N	29100	-900	5	-3.00	88933050	3110	814.14	30300	30300	28250	34500	25500	30000	28595.84	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1183	51.23	3.43	12	0.08	568.00	8483.00	32950	20240430	-11.68	19020	20230601	53.00	32950	-11.68	20240430	19610	48.39	20240103	32950	-11.68	20240430	19020	53.00	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20240523	110903	57	100.00	KONEX			N	N	N	N		N	29650	-350	5	-1.17	85304500	2984	781.15	30300	30300	28250	34500	25500	30000	28587.30	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1205	52.20	3.50	12	0.07	568.00	8483.00	32950	20240430	-10.02	19020	20230601	55.89	32950	-10.02	20240430	19610	51.20	20240103	32950	-10.02	20240430	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20240523	100906	57	100.00	KONEX			N	N	N	N		N	30200	200	2	0.67	7762000	262	68.59	30300	30300	29500	34500	25500	30000	29625.95	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1227	53.17	3.56	12	0.01	568.00	8483.00	32950	20240430	-8.35	19020	20230601	58.78	32950	-8.35	20240430	19610	54.00	20240103	32950	-8.35	20240430	19020	58.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20240523	090910	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	333300	11	2.88	30300	30300	30300	34500	25500	30000	30300.00	0.00	0	0	30400	30200	30050	29850	29700	30125	29775	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20240522	160856	57	100.00	KONEX			N	N	N	N		N	30000	-150	5	-0.50	11427950	382	32.51	30250	30250	29900	34650	25650	30150	29916.10	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20240522	150902	57	100.00	KONEX			N	N	N	N		N	30000	-150	5	-0.50	11337950	379	32.26	30250	30250	29900	34650	25650	30150	29915.44	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20240522	140904	57	100.00	KONEX			N	N	N	N		N	29900	-250	5	-0.83	11307950	378	32.17	30250	30250	29900	34650	25650	30150	29915.21	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1215	52.64	3.52	12	0.01	568.00	8483.00	32950	20240430	-9.26	19020	20230601	57.20	32950	-9.26	20240430	19610	52.47	20240103	32950	-9.26	20240430	19020	57.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20240522	130902	57	100.00	KONEX			N	N	N	N		N	29900	-250	5	-0.83	9633000	322	27.40	30250	30250	29900	34650	25650	30150	29916.15	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1215	52.64	3.52	12	0.01	568.00	8483.00	32950	20240430	-9.26	19020	20230601	57.20	32950	-9.26	20240430	19610	52.47	20240103	32950	-9.26	20240430	19020	57.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20240522	121010	57	100.00	KONEX			N	N	N	N		N	29950	-200	5	-0.66	9333650	312	26.55	30250	30250	29900	34650	25650	30150	29915.54	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1217	52.73	3.53	12	0.01	568.00	8483.00	32950	20240430	-9.10	19020	20230601	57.47	32950	-9.10	20240430	19610	52.73	20240103	32950	-9.10	20240430	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20240522	110905	57	100.00	KONEX			N	N	N	N		N	29900	-250	5	-0.83	9243850	309	26.30	30250	30250	29900	34650	25650	30150	29915.37	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1215	52.64	3.52	12	0.01	568.00	8483.00	32950	20240430	-9.26	19020	20230601	57.20	32950	-9.26	20240430	19610	52.47	20240103	32950	-9.26	20240430	19020	57.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20240522	100902	57	100.00	KONEX			N	N	N	N		N	30250	100	2	0.33	9184050	307	26.13	30250	30250	29900	34650	25650	30150	29915.47	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1229	53.26	3.57	12	0.01	568.00	8483.00	32950	20240430	-8.19	19020	20230601	59.04	32950	-8.19	20240430	19610	54.26	20240103	32950	-8.19	20240430	19020	59.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20240522	090904	57	100.00	KONEX			N	N	N	N		N	30250	100	2	0.33	30250	1	0.09	30250	30250	30250	34650	25650	30150	30250.00	0.00	0	0	31450	30800	30300	29650	29150	31125	29975	20	4500	500	19290	50	1	4064391	1229	53.26	3.57	12	0.00	568.00	8483.00	32950	20240430	-8.19	19020	20230601	59.04	32950	-8.19	20240430	19610	54.26	20240103	32950	-8.19	20240430	19020	59.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20240521	160850	57	100.00	KONEX			N	N	N	N		N	30150	150	2	0.50	35399400	1175	212.48	30100	30950	29800	34500	25500	30000	30127.15	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1225	53.08	3.55	12	0.03	568.00	8483.00	32950	20240430	-8.50	19020	20230601	58.52	32950	-8.50	20240430	19610	53.75	20240103	32950	-8.50	20240430	19020	58.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20240521	150859	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	30567800	1014	183.36	30100	30950	29800	34500	25500	30000	30145.76	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20240521	140900	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	28497800	945	170.89	30100	30950	29800	34500	25500	30000	30156.40	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.02	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20240521	130858	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	28497800	945	170.89	30100	30950	29800	34500	25500	30000	30156.40	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.02	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20240521	120857	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	28497800	945	170.89	30100	30950	29800	34500	25500	30000	30156.40	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.02	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20240521	110856	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	28135750	933	168.72	30100	30950	29800	34500	25500	30000	30156.22	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.02	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20240521	100857	57	100.00	KONEX			N	N	N	N		N	30300	300	2	1.00	24973650	827	149.55	30100	30950	30000	34500	25500	30000	30197.88	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1232	53.35	3.57	12	0.02	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20240521	090855	57	100.00	KONEX			N	N	N	N		N	30000	0	3	0.00	5258850	174	31.46	30100	30950	30000	34500	25500	30000	30223.28	0.00	0	0	31066	30532	30166	29632	29266	30350	29450	20	4500	500	19200	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20240517	160900	57	100.00	KONEX			N	N	N	N		N	29750	-350	5	-1.16	21490200	717	121.32	30000	30650	29650	34600	25600	30100	29972.38	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1209	52.38	3.51	12	0.02	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20240517	150903	57	100.00	KONEX			N	N	N	N		N	29750	-350	5	-1.16	20716700	691	116.92	30000	30650	29650	34600	25600	30100	29980.75	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1209	52.38	3.51	12	0.02	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20240517	140855	57	100.00	KONEX			N	N	N	N		N	30150	50	2	0.17	19421850	648	109.64	30000	30650	29650	34600	25600	30100	29971.99	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1225	53.08	3.55	12	0.02	568.00	8483.00	32950	20240430	-8.50	19020	20230601	58.52	32950	-8.50	20240430	19610	53.75	20240103	32950	-8.50	20240430	19020	58.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20240517	130848	57	100.00	KONEX			N	N	N	N		N	30200	100	2	0.33	17212650	574	97.12	30000	30650	29650	34600	25600	30100	29987.20	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1227	53.17	3.56	12	0.01	568.00	8483.00	32950	20240430	-8.35	19020	20230601	58.78	32950	-8.35	20240430	19610	54.00	20240103	32950	-8.35	20240430	19020	58.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20240517	120848	57	100.00	KONEX			N	N	N	N		N	30300	200	2	0.66	11872600	395	66.84	30000	30650	29800	34600	25600	30100	30057.22	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1232	53.35	3.57	12	0.01	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20240517	110849	57	100.00	KONEX			N	N	N	N		N	30300	200	2	0.66	11872600	395	66.84	30000	30650	29800	34600	25600	30100	30057.22	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1232	53.35	3.57	12	0.01	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20240517	100844	57	100.00	KONEX			N	N	N	N		N	30000	-100	5	-0.33	8749500	291	49.24	30000	30650	30000	34600	25600	30100	30067.01	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1219	52.82	3.54	12	0.01	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20240517	090850	57	100.00	KONEX			N	N	N	N		N	30100	0	3	0.00	0	0	0.00	0	0	0	34600	25600	30100	0.00	0.00	0	0	31133	30616	29983	29466	28833	30300	29150	20	4500	500	19260	50	1	4064391	1223	52.99	3.55	12	0.00	568.00	8483.00	32950	20240430	-8.65	19020	20230601	58.25	32950	-8.65	20240430	19610	53.49	20240103	32950	-8.65	20240430	19020	58.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20240516	160841	57	100.00	KONEX			N	N	N	N		N	30100	-300	5	-0.99	17778500	591	35.73	30400	30500	29350	34950	25850	30400	30082.06	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1223	52.99	3.55	12	0.01	568.00	8483.00	32950	20240430	-8.65	19020	20230601	58.25	32950	-8.65	20240430	19610	53.49	20240103	32950	-8.65	20240430	19020	58.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20240516	150841	57	100.00	KONEX			N	N	N	N		N	30100	-300	5	-0.99	17778500	591	35.73	30400	30500	29350	34950	25850	30400	30082.06	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1223	52.99	3.55	12	0.01	568.00	8483.00	32950	20240430	-8.65	19020	20230601	58.25	32950	-8.65	20240430	19610	53.49	20240103	32950	-8.65	20240430	19020	58.25	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20240516	140846	57	100.00	KONEX			N	N	N	N		N	29350	-1050	5	-3.45	17538250	583	35.25	30400	30500	29350	34950	25850	30400	30082.76	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1193	51.67	3.46	12	0.01	568.00	8483.00	32950	20240430	-10.93	19020	20230601	54.31	32950	-10.93	20240430	19610	49.67	20240103	32950	-10.93	20240430	19020	54.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20240516	130841	57	100.00	KONEX			N	N	N	N		N	30150	-250	5	-0.82	16156400	536	32.41	30400	30500	29800	34950	25850	30400	30142.54	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1225	53.08	3.55	12	0.01	568.00	8483.00	32950	20240430	-8.50	19020	20230601	58.52	32950	-8.50	20240430	19610	53.75	20240103	32950	-8.50	20240430	19020	58.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20240516	120839	57	100.00	KONEX			N	N	N	N		N	30150	-250	5	-0.82	16156400	536	32.41	30400	30500	29800	34950	25850	30400	30142.54	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1225	53.08	3.55	12	0.01	568.00	8483.00	32950	20240430	-8.50	19020	20230601	58.52	32950	-8.50	20240430	19610	53.75	20240103	32950	-8.50	20240430	19020	58.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20240516	110837	57	100.00	KONEX			N	N	N	N		N	30150	-250	5	-0.82	16065950	533	32.22	30400	30500	29800	34950	25850	30400	30142.50	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1225	53.08	3.55	12	0.01	568.00	8483.00	32950	20240430	-8.50	19020	20230601	58.52	32950	-8.50	20240430	19610	53.75	20240103	32950	-8.50	20240430	19020	58.52	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20240516	100841	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	14365000	476	28.78	30400	30500	30000	34950	25850	30400	30178.57	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.01	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20240516	090841	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	91200	3	0.18	30400	30400	30400	34950	25850	30400	30400.00	0.00	0	0	31400	30900	30450	29950	29500	30675	29725	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.00	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20240514	160851	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	49972450	1654	251.75	30950	30950	30000	34950	25850	30400	30213.09	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
91	20240514	150853	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	49850850	1650	251.14	30950	30950	30000	34950	25850	30400	30212.64	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
92	20240514	140852	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	49212450	1629	247.95	30950	30950	30000	34950	25850	30400	30210.22	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
93	20240514	130853	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	46591650	1542	234.70	30950	30950	30000	34950	25850	30400	30215.08	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
94	20240514	120850	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	46287650	1532	233.18	30950	30950	30000	34950	25850	30400	30213.87	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
95	20240514	110851	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	46287650	1532	233.18	30950	30950	30000	34950	25850	30400	30213.87	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
96	20240514	100848	57	100.00	KONEX			N	N	N	N		N	30000	-400	5	-1.32	26428950	879	133.79	30950	30950	30000	34950	25850	30400	30067.06	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
97	20240514	090849	57	100.00	KONEX			N	N	N	N		N	30950	550	2	1.81	30950	1	0.15	30950	30950	30950	34950	25850	30400	30950.00	0.00	0	0	31333	30866	30433	29966	29533	30850	29950	20	4550	500	19450	50	1	4064391	1258	54.49	3.65	12	0.00	568.00	8483.00	32950	20240430	-6.07	19020	20230601	62.72	32950	-6.07	20240430	19610	57.83	20240103	32950	-6.07	20240430	19020	62.72	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
98	20240513	160848	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	19943400	657	34.54	30400	30900	30000	34950	25850	30400	30355.25	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.02	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
99	20240513	150851	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	19943400	657	34.54	30400	30900	30000	34950	25850	30400	30355.25	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.02	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
100	20240513	140851	57	100.00	KONEX			N	N	N	N		N	30450	50	2	0.16	16912600	556	29.23	30400	30900	30200	34950	25850	30400	30418.35	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1238	53.61	3.59	12	0.01	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
101	20240513	130844	57	100.00	KONEX			N	N	N	N		N	30450	50	2	0.16	16912600	556	29.23	30400	30900	30200	34950	25850	30400	30418.35	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1238	53.61	3.59	12	0.01	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
102	20240513	120848	57	100.00	KONEX			N	N	N	N		N	30450	50	2	0.16	16790800	552	29.02	30400	30900	30200	34950	25850	30400	30418.12	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1238	53.61	3.59	12	0.01	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
103	20240513	110847	57	100.00	KONEX			N	N	N	N		N	30200	-200	5	-0.66	15096850	496	26.08	30400	30900	30200	34950	25850	30400	30437.20	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1227	53.17	3.56	12	0.01	568.00	8483.00	32950	20240430	-8.35	19020	20230601	58.78	32950	-8.35	20240430	19610	54.00	20240103	32950	-8.35	20240430	19020	58.78	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
104	20240513	100847	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	6627700	218	11.46	30400	30900	30400	34950	25850	30400	30402.29	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.01	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
105	20240513	090850	57	100.00	KONEX			N	N	N	N		N	30400	0	3	0.00	6080000	200	10.52	30400	30400	30400	34950	25850	30400	30400.00	0.00	0	0	31066	30732	30266	29932	29466	30900	30100	20	4550	500	19450	50	1	4064391	1236	53.52	3.58	12	0.00	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
106	20240510	160823	57	100.00	KONEX			N	N	N	N		N	30400	100	2	0.33	57706800	1902	102.15	30300	30600	29800	34800	25800	30300	30340.06	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1236	53.52	3.58	12	0.05	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
107	20240510	150832	57	100.00	KONEX			N	N	N	N		N	30300	0	3	0.00	55065000	1815	97.48	30300	30600	29800	34800	25800	30300	30338.84	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1232	53.35	3.57	12	0.04	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
108	20240510	140833	57	100.00	KONEX			N	N	N	N		N	30400	100	2	0.33	44429500	1464	78.63	30300	30600	30000	34800	25800	30300	30348.02	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1236	53.52	3.58	12	0.04	568.00	8483.00	32950	20240430	-7.74	19020	20230601	59.83	32950	-7.74	20240430	19610	55.02	20240103	32950	-7.74	20240430	19020	59.83	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
109	20240510	130825	57	100.00	KONEX			N	N	N	N		N	30450	150	2	0.50	35096350	1157	62.14	30300	30600	30000	34800	25800	30300	30333.92	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1238	53.61	3.59	12	0.03	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
110	20240510	120821	57	100.00	KONEX			N	N	N	N		N	30450	150	2	0.50	35096350	1157	62.14	30300	30600	30000	34800	25800	30300	30333.92	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1238	53.61	3.59	12	0.03	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
111	20240510	110825	57	100.00	KONEX			N	N	N	N		N	30300	0	3	0.00	10410200	346	18.58	30300	30600	30000	34800	25800	30300	30087.28	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1232	53.35	3.57	12	0.01	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
112	20240510	100824	57	100.00	KONEX			N	N	N	N		N	30300	0	3	0.00	2364800	78	4.19	30300	30600	30300	34800	25800	30300	30317.95	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
113	20240510	090826	57	100.00	KONEX			N	N	N	N		N	30300	0	3	0.00	1363500	45	2.42	30300	30300	30300	34800	25800	30300	30300.00	0.00	0	0	30700	30500	30250	30050	29800	30600	30150	20	4500	500	19390	50	1	4064391	1232	53.35	3.57	12	0.00	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
114	20240509	160841	57	100.00	KONEX			N	N	N	N		N	30300	350	2	1.17	56169650	1862	103.10	30000	30450	30000	34400	25500	29950	30166.30	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1232	53.35	3.57	12	0.05	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
115	20240509	150841	57	100.00	KONEX			N	N	N	N		N	30300	350	2	1.17	56169650	1862	103.10	30000	30450	30000	34400	25500	29950	30166.30	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1232	53.35	3.57	12	0.05	568.00	8483.00	32950	20240430	-8.04	19020	20230601	59.31	32950	-8.04	20240430	19610	54.51	20240103	32950	-8.04	20240430	19020	59.31	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
116	20240509	140749	57	100.00	KONEX			N	N	N	N		N	30450	500	2	1.67	56048350	1858	102.88	30000	30450	30000	34400	25500	29950	30165.96	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1238	53.61	3.59	12	0.05	568.00	8483.00	32950	20240430	-7.59	19020	20230601	60.09	32950	-7.59	20240430	19610	55.28	20240103	32950	-7.59	20240430	19020	60.09	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
117	20240509	130826	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	28289850	938	51.94	30000	30200	30000	34400	25500	29950	30159.75	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
118	20240509	120826	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	28289850	938	51.94	30000	30200	30000	34400	25500	29950	30159.75	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.02	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
119	20240509	110813	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	3540000	118	6.53	30000	30000	30000	34400	25500	29950	30000.00	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
120	20240509	100817	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	540000	18	1.00	30000	30000	30000	34400	25500	29950	30000.00	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
121	20240509	090813	57	100.00	KONEX			N	N	N	N		N	30000	50	2	0.17	150000	5	0.28	30000	30000	30000	34400	25500	29950	30000.00	0.00	0	0	30450	30200	29700	29450	28950	30325	29575	20	4450	500	19160	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
122	20240508	160807	57	100.00	KONEX			N	N	N	N		N	29950	50	2	0.17	53518400	1806	177.93	29900	29950	29200	34350	25450	29900	29633.67	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1217	52.73	3.53	12	0.04	568.00	8483.00	32950	20240430	-9.10	19020	20230601	57.47	32950	-9.10	20240430	19610	52.73	20240103	32950	-9.10	20240430	19020	57.47	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
123	20240508	150813	57	100.00	KONEX			N	N	N	N		N	29300	-600	5	-2.01	38732850	1309	128.97	29900	29900	29200	34350	25450	29900	29589.65	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1191	51.58	3.45	12	0.03	568.00	8483.00	32950	20240430	-11.08	19020	20230601	54.05	32950	-11.08	20240430	19610	49.41	20240103	32950	-11.08	20240430	19020	54.05	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
124	20240508	140807	57	100.00	KONEX			N	N	N	N		N	29300	-600	5	-2.01	10746200	364	35.86	29900	29900	29250	34350	25450	29900	29522.53	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1191	51.58	3.45	12	0.01	568.00	8483.00	32950	20240430	-11.08	19020	20230601	54.05	32950	-11.08	20240430	19610	49.41	20240103	32950	-11.08	20240430	19020	54.05	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
125	20240508	130804	57	100.00	KONEX			N	N	N	N		N	29300	-600	5	-2.01	10687600	362	35.67	29900	29900	29250	34350	25450	29900	29523.76	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1191	51.58	3.45	12	0.01	568.00	8483.00	32950	20240430	-11.08	19020	20230601	54.05	32950	-11.08	20240430	19610	49.41	20240103	32950	-11.08	20240430	19020	54.05	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
126	20240508	120803	57	100.00	KONEX			N	N	N	N		N	29300	-600	5	-2.01	6263300	211	20.79	29900	29900	29250	34350	25450	29900	29683.89	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1191	51.58	3.45	12	0.01	568.00	8483.00	32950	20240430	-11.08	19020	20230601	54.05	32950	-11.08	20240430	19610	49.41	20240103	32950	-11.08	20240430	19020	54.05	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
127	20240508	110843	57	100.00	KONEX			N	N	N	N		N	29400	-500	5	-1.67	4764000	160	15.76	29900	29900	29250	34350	25450	29900	29775.00	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1195	51.76	3.47	12	0.00	568.00	8483.00	32950	20240430	-10.77	19020	20230601	54.57	32950	-10.77	20240430	19610	49.92	20240103	32950	-10.77	20240430	19020	54.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
128	20240508	100814	57	100.00	KONEX			N	N	N	N		N	29500	-400	5	-1.34	4293750	144	14.19	29900	29900	29500	34350	25450	29900	29817.71	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1199	51.94	3.48	12	0.00	568.00	8483.00	32950	20240430	-10.47	19020	20230601	55.10	32950	-10.47	20240430	19610	50.43	20240103	32950	-10.47	20240430	19020	55.10	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
129	20240508	090816	57	100.00	KONEX			N	N	N	N		N	29900	0	3	0.00	0	0	0.00	0	0	0	34350	25450	29900	0.00	0.00	0	0	31466	30682	29516	28732	27566	30100	28150	20	4450	500	19130	50	1	4064391	1215	52.64	3.52	12	0.00	568.00	8483.00	32950	20240430	-9.26	19020	20230601	57.20	32950	-9.26	20240430	19610	52.47	20240103	32950	-9.26	20240430	19020	57.20	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
130	20240503	160831	57	100.00	KONEX			N	N	N	N		N	30350	600	2	2.02	77258350	2587	154.72	29750	31500	29100	34200	25300	29750	29864.07	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1234	53.43	3.58	12	0.06	568.00	8483.00	32950	20240430	-7.89	19020	20230601	59.57	32950	-7.89	20240430	19610	54.77	20240103	32950	-7.89	20240430	19020	59.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
131	20240503	150830	57	100.00	KONEX			N	N	N	N		N	30750	1000	2	3.36	62086300	2073	123.98	29750	31500	29100	34200	25300	29750	29949.98	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1250	54.14	3.62	12	0.05	568.00	8483.00	32950	20240430	-6.68	19020	20230601	61.67	32950	-6.68	20240430	19610	56.81	20240103	32950	-6.68	20240430	19020	61.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
132	20240503	140831	57	100.00	KONEX			N	N	N	N		N	31000	1250	2	4.20	58737800	1964	117.46	29750	31500	29100	34200	25300	29750	29907.23	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1260	54.58	3.65	12	0.05	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
133	20240503	130831	57	100.00	KONEX			N	N	N	N		N	29650	-100	5	-0.34	17995650	604	36.12	29750	29900	29100	34200	25300	29750	29794.12	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1205	52.20	3.50	12	0.01	568.00	8483.00	32950	20240430	-10.02	19020	20230601	55.89	32950	-10.02	20240430	19610	51.20	20240103	32950	-10.02	20240430	19020	55.89	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
134	20240503	120829	57	100.00	KONEX			N	N	N	N		N	29750	0	3	0.00	15000700	503	30.08	29750	29900	29100	34200	25300	29750	29822.47	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1209	52.38	3.51	12	0.01	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
135	20240503	110827	57	100.00	KONEX			N	N	N	N		N	29400	-350	5	-1.18	3925400	132	7.89	29750	29850	29100	34200	25300	29750	29737.88	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1195	51.76	3.47	12	0.00	568.00	8483.00	32950	20240430	-10.77	19020	20230601	54.57	32950	-10.77	20240430	19610	49.92	20240103	32950	-10.77	20240430	19020	54.57	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
136	20240503	100825	57	100.00	KONEX			N	N	N	N		N	29700	-50	5	-0.17	3212700	108	6.46	29750	29750	29700	34200	25300	29750	29747.22	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1207	52.29	3.50	12	0.00	568.00	8483.00	32950	20240430	-9.86	19020	20230601	56.15	32950	-9.86	20240430	19610	51.45	20240103	32950	-9.86	20240430	19020	56.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
137	20240503	090823	57	100.00	KONEX			N	N	N	N		N	29750	0	3	0.00	29750	1	0.06	29750	29750	29750	34200	25300	29750	29750.00	0.00	0	0	32583	31166	30083	28666	27583	30625	28125	20	4450	500	19040	50	1	4064391	1209	52.38	3.51	12	0.00	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
138	20240502	160816	57	100.00	KONEX			N	N	N	N		N	29750	-1250	5	-4.03	48940250	1672	242.67	31500	31500	29000	35650	26350	31000	29270.48	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1209	52.38	3.51	12	0.04	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
139	20240502	150823	57	100.00	KONEX			N	N	N	N		N	29750	-1250	5	-4.03	46528000	1591	230.91	31500	31500	29000	35650	26350	31000	29244.50	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1209	52.38	3.51	12	0.04	568.00	8483.00	32950	20240430	-9.71	19020	20230601	56.41	32950	-9.71	20240430	19610	51.71	20240103	32950	-9.71	20240430	19020	56.41	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
140	20240502	140818	57	100.00	KONEX			N	N	N	N		N	30000	-1000	5	-3.23	4684200	154	22.35	31500	31500	30000	35650	26350	31000	30416.88	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1219	52.82	3.54	12	0.00	568.00	8483.00	32950	20240430	-8.95	19020	20230601	57.73	32950	-8.95	20240430	19610	52.98	20240103	32950	-8.95	20240430	19020	57.73	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
141	20240502	130815	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	1496500	48	6.97	31500	31500	31000	35650	26350	31000	31177.08	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
142	20240502	120813	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	1496500	48	6.97	31500	31500	31000	35650	26350	31000	31177.08	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
143	20240502	110812	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	1496500	48	6.97	31500	31500	31000	35650	26350	31000	31177.08	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
144	20240502	100811	57	100.00	KONEX			N	N	N	N		N	31000	0	3	0.00	1372500	44	6.39	31500	31500	31000	35650	26350	31000	31193.18	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1260	54.58	3.65	12	0.00	568.00	8483.00	32950	20240430	-5.92	19020	20230601	62.99	32950	-5.92	20240430	19610	58.08	20240103	32950	-5.92	20240430	19020	62.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
145	20240502	090811	57	100.00	KONEX			N	N	N	N		N	31500	500	2	1.61	63000	2	0.29	31500	31500	31500	35650	26350	31000	31500.00	0.00	0	0	33600	32300	31650	30350	29700	31975	30025	20	4650	500	19840	50	1	4064391	1280	55.46	3.71	12	0.00	568.00	8483.00	32950	20240430	-4.40	19020	20230601	65.62	32950	-4.40	20240430	19610	60.63	20240103	32950	-4.40	20240430	19020	65.62	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N