KissMeData/234070/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	161037	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1030003	971	24275.00	1431	1431	1060	1434	1060	1247	1060.77	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240531	151037	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1030003	971	24275.00	1431	1431	1060	1434	1060	1247	1060.77	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240531	141036	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1030003	971	24275.00	1431	1431	1060	1434	1060	1247	1060.77	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240531	131040	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1030003	971	24275.00	1431	1431	1060	1434	1060	1247	1060.77	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240531	121044	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1030003	971	24275.00	1431	1431	1060	1434	1060	1247	1060.77	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240531	111040	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1028757	970	24250.00	1431	1431	1060	1434	1060	1247	1060.57	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	86	1.80	0.17	12	0.01	694.00	7256.00	2575	20230714	-51.61	1000	20240213	24.60	1977	-36.98	20240510	1000	24.60	20240213	2575	-51.61	20230714	1000	24.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240531	101037	57	100.00	KONEX			N	N	N	N		N	1431	184	2	14.76	1431	1	25.00	1431	1431	1431	1434	1060	1247	1431.00	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.43	1000	20240213	43.10	1977	-27.62	20240510	1000	43.10	20240213	2575	-44.43	20230714	1000	43.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240531	091040	57	100.00	KONEX			N	N	N	N		N	1431	184	2	14.76	1431	1	25.00	1431	1431	1431	1434	1060	1247	1431.00	0.00	0	0	1247	1247	1247	1247	1247	1247	1247	35	187	500	740	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.43	1000	20240213	43.10	1977	-27.62	20240510	1000	43.10	20240213	2575	-44.43	20230714	1000	43.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240530	161033	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	4988	4	400.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240530	151034	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	4988	4	400.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240530	141033	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	4988	4	400.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240530	131036	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	4988	4	400.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240530	121032	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	4988	4	400.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240530	111035	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	3741	3	300.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240530	101038	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	3741	3	300.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240530	091034	57	100.00	KONEX			N	N	N	N		N	1247	-220	4	-15.00	1247	1	100.00	1247	1247	1247	1687	1247	1467	1247.00	0.00	0	0	1467	1467	1467	1467	1467	1467	1467	35	220	500	880	1	1	6938482	87	1.80	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.57	1000	20240213	24.70	1977	-36.92	20240510	1000	24.70	20240213	2575	-51.57	20230714	1000	24.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240529	161026	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240529	151025	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240529	141026	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240529	131029	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240529	121027	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240529	111028	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240529	101022	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240529	091022	57	100.00	KONEX			N	N	N	N		N	1467	-1	5	-0.07	1467	1	0.14	1467	1467	1467	1688	1248	1468	1467.00	0.00	0	0	1738	1603	1354	1219	970	1670	1286	35	220	500	880	1	1	6938482	102	2.11	0.20	12	0.00	694.00	7256.00	2575	20230714	-43.03	1000	20240213	46.70	1977	-25.80	20240510	1000	46.70	20240213	2575	-43.03	20230714	1000	46.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240528	161018	57	100.00	KONEX			N	N	N	N		N	1468	168	2	12.92	810292	697	11616.67	1105	1489	1105	1495	1105	1300	1162.54	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	102	2.12	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.99	1000	20240213	46.80	1977	-25.75	20240510	1000	46.80	20240213	2575	-42.99	20230714	1000	46.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240528	151021	57	100.00	KONEX			N	N	N	N		N	1468	168	2	12.92	810292	697	11616.67	1105	1489	1105	1495	1105	1300	1162.54	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	102	2.12	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.99	1000	20240213	46.80	1977	-25.75	20240510	1000	46.80	20240213	2575	-42.99	20230714	1000	46.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240528	141024	57	100.00	KONEX			N	N	N	N		N	1468	168	2	12.92	810292	697	11616.67	1105	1489	1105	1495	1105	1300	1162.54	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	102	2.12	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.99	1000	20240213	46.80	1977	-25.75	20240510	1000	46.80	20240213	2575	-42.99	20230714	1000	46.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240528	131018	57	100.00	KONEX			N	N	N	N		N	1468	168	2	12.92	810292	697	11616.67	1105	1489	1105	1495	1105	1300	1162.54	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	102	2.12	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.99	1000	20240213	46.80	1977	-25.75	20240510	1000	46.80	20240213	2575	-42.99	20230714	1000	46.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240528	121019	57	100.00	KONEX			N	N	N	N		N	1482	182	2	14.00	808824	696	11600.00	1105	1489	1105	1495	1105	1300	1162.10	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	103	2.14	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.45	1000	20240213	48.20	1977	-25.04	20240510	1000	48.20	20240213	2575	-42.45	20230714	1000	48.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240528	111004	57	100.00	KONEX			N	N	N	N		N	1482	182	2	14.00	808824	696	11600.00	1105	1489	1105	1495	1105	1300	1162.10	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	103	2.14	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.45	1000	20240213	48.20	1977	-25.04	20240510	1000	48.20	20240213	2575	-42.45	20230714	1000	48.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240528	101020	57	100.00	KONEX			N	N	N	N		N	1482	182	2	14.00	808824	696	11600.00	1105	1489	1105	1495	1105	1300	1162.10	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	103	2.14	0.20	12	0.01	694.00	7256.00	2575	20230714	-42.45	1000	20240213	48.20	1977	-25.04	20240510	1000	48.20	20240213	2575	-42.45	20230714	1000	48.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240528	091022	57	100.00	KONEX			N	N	N	N		N	1488	188	2	14.46	334477	302	5033.33	1105	1489	1105	1495	1105	1300	1107.54	0.00	0	0	1314	1306	1303	1295	1292	1305	1294	35	195	500	780	1	1	6938482	103	2.14	0.21	12	0.00	694.00	7256.00	2575	20230714	-42.21	1000	20240213	48.80	1977	-24.73	20240510	1000	48.80	20240213	2575	-42.21	20230714	1000	48.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240527	161005	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240527	151021	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240527	141018	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240527	131018	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240527	121018	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240527	111018	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	7822	6	0.58	1300	1311	1300	1313	971	1142	1303.67	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240527	101015	57	100.00	KONEX			N	N	N	N		N	1311	169	2	14.80	6522	5	0.49	1300	1311	1300	1313	971	1142	1304.40	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	91	1.89	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.09	1000	20240213	31.10	1977	-33.69	20240510	1000	31.10	20240213	2575	-49.09	20230714	1000	31.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240527	091017	57	100.00	KONEX			N	N	N	N		N	1300	158	2	13.84	3900	3	0.29	1300	1300	1300	1313	971	1142	1300.00	0.00	0	0	1142	1142	1142	1142	1142	1142	1142	35	171	500	680	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.51	1000	20240213	30.00	1977	-34.24	20240510	1000	30.00	20240213	2575	-49.51	20230714	1000	30.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240524	160921	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1175118	1029	25725.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240524	150922	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1175118	1029	25725.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240524	140928	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1171692	1026	25650.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240524	130924	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1154562	1011	25275.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240524	120925	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1154562	1011	25275.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240524	110922	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1149994	1007	25175.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240524	100929	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1146568	1004	25100.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240524	090923	57	100.00	KONEX			N	N	N	N		N	1142	-201	4	-14.97	1144284	1002	25050.00	1142	1142	1142	1544	1142	1343	1142.00	0.00	0	0	1343	1343	1343	1343	1343	1343	1343	35	201	500	800	1	1	6938482	79	1.65	0.16	12	0.01	694.00	7256.00	2575	20230714	-55.65	1000	20240213	14.20	1977	-42.24	20240510	1000	14.20	20240213	2575	-55.65	20230714	1000	14.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240523	160921	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	5372	4	26.67	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240523	150924	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	5372	4	26.67	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240523	140927	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	5372	4	26.67	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240523	130926	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	4029	3	20.00	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240523	120922	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	4029	3	20.00	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240523	110919	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	4029	3	20.00	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240523	100922	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	4029	3	20.00	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240523	090926	57	100.00	KONEX			N	N	N	N		N	1343	-236	4	-14.95	1343	1	6.67	1343	1343	1343	1815	1343	1579	1343.00	0.00	0	0	1843	1710	1446	1313	1049	1777	1380	35	236	500	940	1	1	6938482	93	1.94	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.84	1000	20240213	34.30	1977	-32.07	20240510	1000	34.30	20240213	2575	-47.84	20230714	1000	34.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240522	160911	57	100.00	KONEX			N	N	N	N		N	1579	189	2	13.60	18127	15	300.00	1182	1579	1182	1598	1182	1390	1208.47	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	110	2.28	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.68	1000	20240213	57.90	1977	-20.13	20240510	1000	57.90	20240213	2575	-38.68	20230714	1000	57.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240522	150919	57	100.00	KONEX			N	N	N	N		N	1579	189	2	13.60	18127	15	300.00	1182	1579	1182	1598	1182	1390	1208.47	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	110	2.28	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.68	1000	20240213	57.90	1977	-20.13	20240510	1000	57.90	20240213	2575	-38.68	20230714	1000	57.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240522	140920	57	100.00	KONEX			N	N	N	N		N	1579	189	2	13.60	18127	15	300.00	1182	1579	1182	1598	1182	1390	1208.47	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	110	2.28	0.22	12	0.00	694.00	7256.00	2575	20230714	-38.68	1000	20240213	57.90	1977	-20.13	20240510	1000	57.90	20240213	2575	-38.68	20230714	1000	57.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240522	130918	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	16548	14	280.00	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	82	1.70	0.16	12	0.00	694.00	7256.00	2575	20230714	-54.10	1000	20240213	18.20	1977	-40.21	20240510	1000	18.20	20240213	2575	-54.10	20230714	1000	18.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240522	121030	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	16548	14	280.00	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	82	1.70	0.16	12	0.00	694.00	7256.00	2575	20230714	-54.10	1000	20240213	18.20	1977	-40.21	20240510	1000	18.20	20240213	2575	-54.10	20230714	1000	18.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240522	110922	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	16548	14	280.00	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	82	1.70	0.16	12	0.00	694.00	7256.00	2575	20230714	-54.10	1000	20240213	18.20	1977	-40.21	20240510	1000	18.20	20240213	2575	-54.10	20230714	1000	18.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240522	100918	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	16548	14	280.00	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	82	1.70	0.16	12	0.00	694.00	7256.00	2575	20230714	-54.10	1000	20240213	18.20	1977	-40.21	20240510	1000	18.20	20240213	2575	-54.10	20230714	1000	18.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240522	090920	57	100.00	KONEX			N	N	N	N		N	1182	-208	4	-14.96	8274	7	140.00	1182	1182	1182	1598	1182	1390	1182.00	0.00	0	0	1392	1390	1390	1388	1388	1391	1389	35	208	500	830	1	1	6938482	82	1.70	0.16	12	0.00	694.00	7256.00	2575	20230714	-54.10	1000	20240213	18.20	1977	-40.21	20240510	1000	18.20	20240213	2575	-54.10	20230714	1000	18.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240521	160906	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240521	150915	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240521	140916	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240521	130914	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240521	120913	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240521	110913	57	100.00	KONEX			N	N	N	N		N	1390	178	2	14.69	6954	5	250.00	1392	1392	1390	1393	1031	1212	1390.80	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	96	2.00	0.19	12	0.00	694.00	7256.00	2575	20230714	-46.02	1000	20240213	39.00	1977	-29.69	20240510	1000	39.00	20240213	2575	-46.02	20230714	1000	39.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240521	100914	57	100.00	KONEX			N	N	N	N		N	1392	180	2	14.85	2784	2	100.00	1392	1392	1392	1393	1031	1212	1392.00	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	1000	20240213	39.20	1977	-29.59	20240510	1000	39.20	20240213	2575	-45.94	20230714	1000	39.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240521	090911	57	100.00	KONEX			N	N	N	N		N	1392	180	2	14.85	2784	2	100.00	1392	1392	1392	1393	1031	1212	1392.00	0.00	0	0	1452	1332	1272	1152	1092	1302	1122	35	181	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	1000	20240213	39.20	1977	-29.59	20240510	1000	39.20	20240213	2575	-45.94	20230714	1000	39.20	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240517	160916	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240517	150919	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240517	140911	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240517	130904	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240517	120904	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240517	110904	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	36133	32	65.31	1395	1395	1033	1397	1033	1215	1129.16	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240517	100859	57	100.00	KONEX			N	N	N	N		N	1213	-2	5	-0.16	12191	9	18.37	1395	1395	1213	1397	1033	1215	1354.56	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.89	1000	20240213	21.30	1977	-38.64	20240510	1000	21.30	20240213	2575	-52.89	20230714	1000	21.30	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240517	090906	57	100.00	KONEX			N	N	N	N		N	1395	180	2	14.81	9765	7	14.29	1395	1395	1395	1397	1033	1215	1395.00	0.00	0	0	1215	1215	1215	1215	1215	1215	1215	35	182	500	720	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.83	1000	20240213	39.50	1977	-29.44	20240510	1000	39.50	20240213	2575	-45.83	20230714	1000	39.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240516	160857	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240516	150856	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240516	140902	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240516	130857	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240516	120854	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240516	110852	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	59535	49	288.24	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240516	100856	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	46170	38	223.53	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240516	090856	57	100.00	KONEX			N	N	N	N		N	1215	-214	4	-14.98	1215	1	5.88	1215	1215	1215	1643	1215	1429	1215.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.82	1000	20240213	21.50	1977	-38.54	20240510	1000	21.50	20240213	2575	-52.82	20230714	1000	21.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240514	160906	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	24293	17	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240514	150909	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	24293	17	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240514	140908	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	24293	17	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240514	130909	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	24293	17	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240514	120905	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	24293	17	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240514	110906	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	4287	3	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240514	100904	57	100.00	KONEX			N	N	N	N		N	1429	-252	4	-14.99	1429	1	0.00	1429	1429	1429	1933	1429	1681	1429.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	99	2.06	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.50	1000	20240213	42.90	1977	-27.72	20240510	1000	42.90	20240213	2575	-44.50	20230714	1000	42.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240514	090905	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	35	252	500	1000	1	1	6938482	117	2.42	0.23	12	0.00	694.00	7256.00	2575	20230714	-34.72	1000	20240213	68.10	1977	-14.97	20240510	1000	68.10	20240213	2575	-34.72	20230714	1000	68.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240513	160904	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	117	2.42	0.23	12	0.00	694.00	7256.00	2575	20230714	-34.72	1000	20230504	68.10	1977	-14.97	20240510	1000	68.10	20240213	2575	-34.72	20230714	1000	68.10	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240513	150906	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240513	140906	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240513	130900	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240513	120904	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240513	110903	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240513	100902	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240513	090906	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	35	293	500	1180	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	1000	20230504	97.70	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240510	160838	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240510	150847	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240510	140848	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240510	130840	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240510	120836	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240510	110840	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240510	100839	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240510	090841	57	100.00	KONEX			N	N	N	N		N	1977	189	2	10.57	1977	1	100.00	1977	1977	1977	2055	1520	1788	1977.00	0.00	0	0	1788	1788	1788	1788	1788	1788	1788	35	267	500	1070	1	1	6938482	137	2.85	0.27	12	0.00	694.00	7256.00	2575	20230714	-23.22	976	20230503	102.56	1977	0.00	20240510	1000	97.70	20240213	2575	-23.22	20230714	1000	97.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240509	160857	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240509	150856	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240509	140802	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240509	130841	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20240509	120839	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20240509	110827	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20240509	100831	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20240509	090827	57	100.00	KONEX			N	N	N	N		N	1788	-1	5	-0.06	1788	1	50.00	1788	1788	1788	2055	1521	1789	1788.00	0.00	0	0	1921	1855	1723	1657	1525	1888	1690	35	266	500	1070	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.56	976	20230503	83.20	1810	-1.22	20240419	1000	78.80	20240213	2575	-30.56	20230714	1000	78.80	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20240508	160821	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20240508	150827	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20240508	140821	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20240508	130818	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20240508	120818	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20240508	110857	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20240508	100827	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20240508	090830	57	100.00	KONEX			N	N	N	N		N	1789	198	2	12.45	3380	2	200.00	1591	1789	1591	1829	1353	1591	1690.00	0.00	0	0	1591	1591	1591	1591	1591	1591	1591	35	238	500	950	1	1	6938482	124	2.58	0.25	12	0.00	694.00	7256.00	2575	20230714	-30.52	976	20230503	83.30	1810	-1.16	20240419	1000	78.90	20240213	2575	-30.52	20230714	1000	78.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20240503	160846	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20240503	150845	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20240503	140846	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20240503	130846	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20240503	120844	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20240503	110842	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20240503	100840	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20240503	090837	57	100.00	KONEX			N	N	N	N		N	1392	-245	4	-14.97	1392	1	0.00	1392	1392	1392	1882	1392	1637	1392.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	97	2.01	0.19	12	0.00	694.00	7256.00	2575	20230714	-45.94	976	20230503	42.62	1810	-23.09	20240419	1000	39.20	20240213	2575	-45.94	20230714	976	42.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20240502	160831	57	100.00	KONEX			N	N	N	N		N	1637	-2	5	-0.12	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.43	976	20230503	67.73	1810	-9.56	20240419	1000	63.70	20240213	2575	-36.43	20230714	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20240502	150838	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20240502	140832	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20240502	130830	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20240502	120828	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20240502	110827	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20240502	100825	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20240502	090825	57	100.00	KONEX			N	N	N	N		N	1639	0	3	0.00	0	0	0.00	0	0	0	1884	1394	1639	0.00	0.00	0	0	1774	1706	1571	1503	1368	1740	1537	35	245	500	980	1	1	6938482	114	2.36	0.23	12	0.00	694.00	7256.00	2575	20230714	-36.35	976	20230503	67.93	1810	-9.45	20240419	1000	63.90	20240213	2575	-36.35	20230714	976	67.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N