KissMeData/343090/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	161224	57	100.00	KONEX			N	N	N	N		N	2230	-45	5	-1.98	42943400	19119	275.21	2275	2335	2215	2615	1935	2275	2246.11	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	367	-10.88	22.53	12	0.12	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
3	20240531	151225	57	100.00	KONEX			N	N	N	N		N	2230	-45	5	-1.98	42146685	18760	270.04	2275	2335	2215	2615	1935	2275	2246.62	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	367	-10.88	22.53	12	0.11	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
4	20240531	141223	57	100.00	KONEX			N	N	N	N		N	2220	-55	5	-2.42	34582195	15356	221.05	2275	2335	2220	2615	1935	2275	2252.03	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	365	-10.83	22.42	12	0.09	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
5	20240531	131227	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	21135780	9328	134.27	2275	2335	2225	2615	1935	2275	2265.84	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	373	-11.07	22.93	12	0.06	-205.00	99.00	6600	20240404	-65.61	1457	20231106	55.80	6600	-65.61	20240404	1900	19.47	20240126	6600	-65.61	20240404	1457	55.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
6	20240531	121229	57	100.00	KONEX			N	N	N	N		N	2285	10	2	0.44	8785870	3825	55.06	2275	2335	2275	2615	1935	2275	2296.96	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	376	-11.15	23.08	12	0.02	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
7	20240531	111225	57	100.00	KONEX			N	N	N	N		N	2285	10	2	0.44	8527665	3712	53.43	2275	2335	2275	2615	1935	2275	2297.32	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	376	-11.15	23.08	12	0.02	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
8	20240531	101219	57	100.00	KONEX			N	N	N	N		N	2295	20	2	0.88	3624080	1564	22.51	2275	2335	2275	2615	1935	2275	2317.19	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	377	-11.20	23.18	12	0.01	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
9	20240531	091229	57	100.00	KONEX			N	N	N	N		N	2335	60	2	2.64	4610	2	0.03	2275	2335	2275	2615	1935	2275	2305.00	0.00	0	0	2435	2355	2310	2230	2185	2332	2207	82	340	500	1500	5	1	16440407	384	-11.39	23.59	12	0.00	-205.00	99.00	6600	20240404	-64.62	1457	20231106	60.26	6600	-64.62	20240404	1900	22.89	20240126	6600	-64.62	20240404	1457	60.26	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
10	20240530	161220	57	100.00	KONEX			N	N	N	N		N	2275	-50	5	-2.15	15915890	6947	56.70	2390	2390	2265	2670	1980	2325	2291.05	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	374	-11.10	22.98	12	0.04	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1900	19.74	20240126	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
11	20240530	151220	57	100.00	KONEX			N	N	N	N		N	2285	-40	5	-1.72	15017410	6552	53.48	2390	2390	2265	2670	1980	2325	2292.03	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	376	-11.15	23.08	12	0.04	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
12	20240530	141220	57	100.00	KONEX			N	N	N	N		N	2285	-40	5	-1.72	14439400	6299	51.41	2390	2390	2265	2670	1980	2325	2292.33	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	376	-11.15	23.08	12	0.04	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
13	20240530	131221	57	100.00	KONEX			N	N	N	N		N	2280	-45	5	-1.94	11968365	5212	42.54	2390	2390	2270	2670	1980	2325	2296.31	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	375	-11.12	23.03	12	0.03	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
14	20240530	121218	57	100.00	KONEX			N	N	N	N		N	2300	-25	5	-1.08	8593360	3734	30.48	2390	2390	2285	2670	1980	2325	2301.38	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	378	-11.22	23.23	12	0.02	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
15	20240530	111220	57	100.00	KONEX			N	N	N	N		N	2295	-30	5	-1.29	8261450	3590	29.30	2390	2390	2285	2670	1980	2325	2301.24	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
16	20240530	101222	57	100.00	KONEX			N	N	N	N		N	2285	-40	5	-1.72	3122430	1344	10.97	2390	2390	2285	2670	1980	2325	2323.24	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	376	-11.15	23.08	12	0.01	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
17	20240530	091222	57	100.00	KONEX			N	N	N	N		N	2345	20	2	0.86	65705	28	0.23	2390	2390	2345	2670	1980	2325	2346.61	0.00	0	0	2451	2387	2331	2267	2211	2420	2300	82	345	500	1530	5	1	16440407	386	-11.44	23.69	12	0.00	-205.00	99.00	6600	20240404	-64.47	1457	20231106	60.95	6600	-64.47	20240404	1900	23.42	20240126	6600	-64.47	20240404	1457	60.95	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
18	20240529	161209	57	100.00	KONEX			N	N	N	N		N	2325	5	2	0.22	28361110	12252	13.18	2275	2395	2275	2665	1975	2320	2314.81	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	382	-11.34	23.48	12	0.07	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
19	20240529	151211	57	100.00	KONEX			N	N	N	N		N	2305	-15	5	-0.65	26504910	11447	12.32	2275	2395	2275	2665	1975	2320	2315.45	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	379	-11.24	23.28	12	0.07	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
20	20240529	141210	57	100.00	KONEX			N	N	N	N		N	2325	5	2	0.22	19705670	8506	9.15	2275	2395	2275	2665	1975	2320	2316.68	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	382	-11.34	23.48	12	0.05	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
21	20240529	131213	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	16950065	7308	7.86	2275	2395	2275	2665	1975	2320	2319.38	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	378	-11.22	23.23	12	0.04	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
22	20240529	121212	57	100.00	KONEX			N	N	N	N		N	2345	25	2	1.08	12589620	5418	5.83	2275	2395	2275	2665	1975	2320	2323.67	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	386	-11.44	23.69	12	0.03	-205.00	99.00	6600	20240404	-64.47	1457	20231106	60.95	6600	-64.47	20240404	1900	23.42	20240126	6600	-64.47	20240404	1457	60.95	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
23	20240529	111212	57	100.00	KONEX			N	N	N	N		N	2335	15	2	0.65	6660310	2867	3.08	2275	2395	2275	2665	1975	2320	2323.09	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	384	-11.39	23.59	12	0.02	-205.00	99.00	6600	20240404	-64.62	1457	20231106	60.26	6600	-64.62	20240404	1900	22.89	20240126	6600	-64.62	20240404	1457	60.26	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
24	20240529	101205	57	100.00	KONEX			N	N	N	N		N	2325	5	2	0.22	3377125	1454	1.56	2275	2395	2275	2665	1975	2320	2322.64	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	382	-11.34	23.48	12	0.01	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
25	20240529	091206	57	100.00	KONEX			N	N	N	N		N	2355	35	2	1.51	2241305	966	1.04	2275	2395	2275	2665	1975	2320	2320.19	0.00	0	0	2480	2400	2325	2245	2170	2440	2285	82	345	500	1530	5	1	16440407	387	-11.49	23.79	12	0.01	-205.00	99.00	6600	20240404	-64.32	1457	20231106	61.63	6600	-64.32	20240404	1900	23.95	20240126	6600	-64.32	20240404	1457	61.63	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
26	20240528	161202	57	100.00	KONEX			N	N	N	N		N	2320	20	2	0.87	214164440	92950	264.11	2300	2405	2250	2645	1955	2300	2304.08	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	381	-11.32	23.43	12	0.57	-205.00	99.00	6600	20240404	-64.85	1457	20231106	59.23	6600	-64.85	20240404	1900	22.11	20240126	6600	-64.85	20240404	1457	59.23	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
27	20240528	151204	57	100.00	KONEX			N	N	N	N		N	2325	25	2	1.09	206204155	89525	254.38	2300	2405	2250	2645	1955	2300	2303.31	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	382	-11.34	23.48	12	0.54	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
28	20240528	141208	57	100.00	KONEX			N	N	N	N		N	2325	25	2	1.09	197810630	85896	244.06	2300	2405	2250	2645	1955	2300	2302.91	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	382	-11.34	23.48	12	0.52	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
29	20240528	131202	57	100.00	KONEX			N	N	N	N		N	2325	25	2	1.09	186368065	80967	230.06	2300	2405	2250	2645	1955	2300	2301.78	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	382	-11.34	23.48	12	0.49	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
30	20240528	121203	57	100.00	KONEX			N	N	N	N		N	2305	5	2	0.22	127781570	55916	158.88	2300	2350	2250	2645	1955	2300	2285.24	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	379	-11.24	23.28	12	0.34	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
31	20240528	111147	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	84235620	36972	105.05	2300	2350	2250	2645	1955	2300	2278.36	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	377	-11.20	23.18	12	0.22	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
32	20240528	101203	57	100.00	KONEX			N	N	N	N		N	2280	-20	5	-0.87	61412805	26974	76.64	2300	2350	2250	2645	1955	2300	2276.74	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	375	-11.12	23.03	12	0.16	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
33	20240528	091206	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	5544450	2436	6.92	2300	2305	2250	2645	1955	2300	2276.05	0.00	0	0	2453	2376	2303	2226	2153	2340	2190	82	345	500	1510	5	1	16440407	377	-11.20	23.18	12	0.01	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
34	20240527	161147	57	100.00	KONEX			N	N	N	N		N	2300	75	2	3.37	80328330	35194	135.32	2370	2380	2230	2555	1895	2225	2282.44	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	378	-11.22	23.23	12	0.21	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
35	20240527	151205	57	100.00	KONEX			N	N	N	N		N	2315	90	2	4.04	66237480	29106	111.91	2370	2380	2230	2555	1895	2225	2275.73	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	381	-11.29	23.38	12	0.18	-205.00	99.00	6600	20240404	-64.92	1457	20231106	58.89	6600	-64.92	20240404	1900	21.84	20240126	6600	-64.92	20240404	1457	58.89	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
36	20240527	141202	57	100.00	KONEX			N	N	N	N		N	2280	55	2	2.47	29464470	12900	49.60	2370	2380	2230	2555	1895	2225	2284.07	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	375	-11.12	23.03	12	0.08	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
37	20240527	131201	57	100.00	KONEX			N	N	N	N		N	2315	90	2	4.04	19496225	8494	32.66	2370	2380	2230	2555	1895	2225	2295.29	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	381	-11.29	23.38	12	0.05	-205.00	99.00	6600	20240404	-64.92	1457	20231106	58.89	6600	-64.92	20240404	1900	21.84	20240126	6600	-64.92	20240404	1457	58.89	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
38	20240527	121201	57	100.00	KONEX			N	N	N	N		N	2310	85	2	3.82	16252870	7093	27.27	2370	2380	2230	2555	1895	2225	2291.40	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	380	-11.27	23.33	12	0.04	-205.00	99.00	6600	20240404	-65.00	1457	20231106	58.54	6600	-65.00	20240404	1900	21.58	20240126	6600	-65.00	20240404	1457	58.54	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
39	20240527	111201	57	100.00	KONEX			N	N	N	N		N	2270	45	2	2.02	11240770	4900	18.84	2370	2380	2230	2555	1895	2225	2294.03	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	373	-11.07	22.93	12	0.03	-205.00	99.00	6600	20240404	-65.61	1457	20231106	55.80	6600	-65.61	20240404	1900	19.47	20240126	6600	-65.61	20240404	1457	55.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
40	20240527	101158	57	100.00	KONEX			N	N	N	N		N	2315	90	2	4.04	5998385	2579	9.92	2370	2380	2230	2555	1895	2225	2325.86	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	381	-11.29	23.38	12	0.02	-205.00	99.00	6600	20240404	-64.92	1457	20231106	58.89	6600	-64.92	20240404	1900	21.84	20240126	6600	-64.92	20240404	1457	58.89	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
41	20240527	091201	57	100.00	KONEX			N	N	N	N		N	2330	105	2	4.72	4746005	2026	7.79	2370	2380	2230	2555	1895	2225	2342.55	0.00	0	0	2395	2310	2215	2130	2035	2262	2082	82	330	500	1460	5	1	16440407	383	-11.37	23.54	12	0.01	-205.00	99.00	6600	20240404	-64.70	1457	20231106	59.92	6600	-64.70	20240404	1900	22.63	20240126	6600	-64.70	20240404	1457	59.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
42	20240524	161053	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	57056300	26008	38.40	2295	2300	2120	2550	1890	2220	2193.80	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	366	-10.85	22.47	12	0.16	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
43	20240524	151055	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	56537875	25775	38.06	2295	2300	2120	2550	1890	2220	2193.52	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	367	-10.88	22.53	12	0.16	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
44	20240524	141101	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	50227950	22932	33.86	2295	2300	2120	2550	1890	2220	2190.30	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	365	-10.83	22.42	12	0.14	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
45	20240524	131056	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	47428120	21673	32.00	2295	2300	2120	2550	1890	2220	2188.35	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	367	-10.88	22.53	12	0.13	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
46	20240524	121057	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	46794800	21389	31.58	2295	2300	2120	2550	1890	2220	2187.80	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	367	-10.88	22.53	12	0.13	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
47	20240524	111056	57	100.00	KONEX			N	N	N	N		N	2210	-10	5	-0.45	29527900	13643	20.14	2295	2300	2120	2550	1890	2220	2164.33	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	363	-10.78	22.32	12	0.08	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1900	16.32	20240126	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
48	20240524	101103	57	100.00	KONEX			N	N	N	N		N	2155	-65	5	-2.93	20845745	9674	14.28	2295	2300	2120	2550	1890	2220	2154.82	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	354	-10.51	21.77	12	0.06	-205.00	99.00	6600	20240404	-67.35	1457	20231106	47.91	6600	-67.35	20240404	1900	13.42	20240126	6600	-67.35	20240404	1457	47.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
49	20240524	091056	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	1193505	540	0.80	2295	2300	2200	2550	1890	2220	2210.19	0.00	0	0	2546	2382	2256	2092	1966	2465	2175	82	330	500	1460	5	1	16440407	362	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1900	15.79	20240126	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
50	20240523	161054	57	100.00	KONEX			N	N	N	N		N	2220	20	2	0.91	155977190	67729	235.91	2130	2420	2130	2530	1870	2200	2302.96	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	365	-10.83	22.42	12	0.41	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
51	20240523	151056	57	100.00	KONEX			N	N	N	N		N	2225	25	2	1.14	152456240	66143	230.38	2130	2420	2130	2530	1870	2200	2304.95	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	366	-10.85	22.47	12	0.40	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
52	20240523	141100	57	100.00	KONEX			N	N	N	N		N	2280	80	2	3.64	110326445	47218	164.47	2130	2420	2130	2530	1870	2200	2336.53	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	375	-11.12	23.03	12	0.29	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
53	20240523	131058	57	100.00	KONEX			N	N	N	N		N	2365	165	2	7.50	99945360	42678	148.65	2130	2420	2130	2530	1870	2200	2341.85	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	389	-11.54	23.89	12	0.26	-205.00	99.00	6600	20240404	-64.17	1457	20231106	62.32	6600	-64.17	20240404	1900	24.47	20240126	6600	-64.17	20240404	1457	62.32	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
54	20240523	121054	57	100.00	KONEX			N	N	N	N		N	2380	180	2	8.18	92218660	39330	136.99	2130	2420	2130	2530	1870	2200	2344.74	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	391	-11.61	24.04	12	0.24	-205.00	99.00	6600	20240404	-63.94	1457	20231106	63.35	6600	-63.94	20240404	1900	25.26	20240126	6600	-63.94	20240404	1457	63.35	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
55	20240523	111052	57	100.00	KONEX			N	N	N	N		N	2340	140	2	6.36	88677750	37812	131.70	2130	2420	2130	2530	1870	2200	2345.23	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	385	-11.41	23.64	12	0.23	-205.00	99.00	6600	20240404	-64.55	1457	20231106	60.60	6600	-64.55	20240404	1900	23.16	20240126	6600	-64.55	20240404	1457	60.60	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
56	20240523	101055	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	83334170	35523	123.73	2130	2420	2130	2530	1870	2200	2345.92	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	395	-11.71	24.24	12	0.22	-205.00	99.00	6600	20240404	-63.64	1457	20231106	64.72	6600	-63.64	20240404	1900	26.32	20240126	6600	-63.64	20240404	1457	64.72	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
57	20240523	091100	57	100.00	KONEX			N	N	N	N		N	2400	200	2	9.09	31189905	13465	46.90	2130	2400	2130	2530	1870	2200	2316.37	0.00	0	0	2303	2251	2148	2096	1993	2277	2122	82	330	500	1450	5	1	16440407	395	-11.71	24.24	12	0.08	-205.00	99.00	6600	20240404	-63.64	1457	20231106	64.72	6600	-63.64	20240404	1900	26.32	20240126	6600	-63.64	20240404	1457	64.72	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
58	20240522	161044	57	100.00	KONEX			N	N	N	N		N	2200	90	2	4.27	61451510	28710	39.87	2180	2200	2045	2425	1795	2110	2140.42	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	362	-10.73	22.22	12	0.17	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1900	15.79	20240126	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
59	20240522	151053	57	100.00	KONEX			N	N	N	N		N	2140	30	2	1.42	52561615	24650	34.23	2180	2190	2045	2425	1795	2110	2132.32	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	352	-10.44	21.62	12	0.15	-205.00	99.00	6600	20240404	-67.58	1457	20231106	46.88	6600	-67.58	20240404	1900	12.63	20240126	6600	-67.58	20240404	1457	46.88	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
60	20240522	141053	57	100.00	KONEX			N	N	N	N		N	2135	25	2	1.18	47456650	22279	30.94	2180	2180	2045	2425	1795	2110	2130.11	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	351	-10.41	21.57	12	0.14	-205.00	99.00	6600	20240404	-67.65	1457	20231106	46.53	6600	-67.65	20240404	1900	12.37	20240126	6600	-67.65	20240404	1457	46.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
61	20240522	131049	57	100.00	KONEX			N	N	N	N		N	2130	20	2	0.95	40314290	18932	26.29	2180	2180	2045	2425	1795	2110	2129.43	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	350	-10.39	21.52	12	0.12	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1900	12.11	20240126	6600	-67.73	20240404	1457	46.19	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
62	20240522	121200	57	100.00	KONEX			N	N	N	N		N	2140	30	2	1.42	36752880	17263	23.97	2180	2180	2045	2425	1795	2110	2129.00	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	352	-10.44	21.62	12	0.11	-205.00	99.00	6600	20240404	-67.58	1457	20231106	46.88	6600	-67.58	20240404	1900	12.63	20240126	6600	-67.58	20240404	1457	46.88	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
63	20240522	111058	57	100.00	KONEX			N	N	N	N		N	2145	35	2	1.66	32980680	15496	21.52	2180	2180	2045	2425	1795	2110	2128.34	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	353	-10.46	21.67	12	0.09	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1900	12.89	20240126	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
64	20240522	101051	57	100.00	KONEX			N	N	N	N		N	2135	25	2	1.18	21649900	10218	14.19	2180	2180	2045	2425	1795	2110	2118.80	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	351	-10.41	21.57	12	0.06	-205.00	99.00	6600	20240404	-67.65	1457	20231106	46.53	6600	-67.65	20240404	1900	12.37	20240126	6600	-67.65	20240404	1457	46.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
65	20240522	091053	57	100.00	KONEX			N	N	N	N		N	2170	60	2	2.84	9728075	4544	6.31	2180	2180	2110	2425	1795	2110	2140.86	0.00	0	0	2280	2195	2105	2020	1930	2237	2062	82	315	500	1390	5	1	16440407	357	-10.59	21.92	12	0.03	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1900	14.21	20240126	6600	-67.12	20240404	1457	48.94	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
66	20240521	161036	54	100.00	KONEX			N	N	N	N		N	2110	35	2	1.69	149753635	72016	48.91	2090	2190	2015	2385	1765	2075	2079.45	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	347	-10.29	21.31	12	0.44	-205.00	99.00	6600	20240404	-68.03	1457	20231106	44.82	6600	-68.03	20240404	1900	11.05	20240126	6600	-68.03	20240404	1457	44.82	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
67	20240521	151047	54	100.00	KONEX			N	N	N	N		N	2120	45	2	2.17	147809720	71104	48.29	2090	2190	2015	2385	1765	2075	2078.78	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	349	-10.34	21.41	12	0.43	-205.00	99.00	6600	20240404	-67.88	1457	20231106	45.50	6600	-67.88	20240404	1900	11.58	20240126	6600	-67.88	20240404	1457	45.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
68	20240521	141048	54	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	118970200	57340	38.94	2090	2190	2015	2385	1765	2075	2074.82	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	341	-10.12	20.96	12	0.35	-205.00	99.00	6600	20240404	-68.56	1457	20231106	42.42	6600	-68.56	20240404	1900	9.21	20240126	6600	-68.56	20240404	1457	42.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
69	20240521	131046	54	100.00	KONEX			N	N	N	N		N	2070	-5	5	-0.24	106810630	51414	34.92	2090	2190	2015	2385	1765	2075	2077.46	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	340	-10.10	20.91	12	0.31	-205.00	99.00	6600	20240404	-68.64	1457	20231106	42.07	6600	-68.64	20240404	1900	8.95	20240126	6600	-68.64	20240404	1457	42.07	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
70	20240521	121044	54	100.00	KONEX			N	N	N	N		N	2100	25	2	1.20	92132080	44342	30.12	2090	2190	2015	2385	1765	2075	2077.76	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	345	-10.24	21.21	12	0.27	-205.00	99.00	6600	20240404	-68.18	1457	20231106	44.13	6600	-68.18	20240404	1900	10.53	20240126	6600	-68.18	20240404	1457	44.13	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
71	20240521	111043	54	100.00	KONEX			N	N	N	N		N	2105	30	2	1.45	64512875	31192	21.18	2090	2190	2015	2385	1765	2075	2068.25	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	346	-10.27	21.26	12	0.19	-205.00	99.00	6600	20240404	-68.11	1457	20231106	44.47	6600	-68.11	20240404	1900	10.79	20240126	6600	-68.11	20240404	1457	44.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
72	20240521	101044	54	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	34592585	16858	11.45	2090	2190	2015	2385	1765	2075	2052.00	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	341	-10.12	20.96	12	0.10	-205.00	99.00	6600	20240404	-68.56	1457	20231106	42.42	6600	-68.56	20240404	1900	9.21	20240126	6600	-68.56	20240404	1457	42.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
73	20240521	091040	54	100.00	KONEX			N	N	N	N		N	2155	80	2	3.86	15845860	7706	5.23	2090	2190	2020	2385	1765	2075	2056.30	0.00	0	0	2335	2205	2140	2010	1945	2172	1977	82	310	500	1360	5	1	16440407	354	-10.51	21.77	12	0.05	-205.00	99.00	6600	20240404	-67.35	1457	20231106	47.91	6600	-67.35	20240404	1900	13.42	20240126	6600	-67.35	20240404	1457	47.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
74	20240517	161048	57	100.00	KONEX			N	N	N	N		N	2440	-425	5	-14.83	47638660	19397	70.47	2500	2500	2440	3290	2440	2865	2455.99	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.12	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
75	20240517	151051	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	47614260	19387	70.44	2500	2500	2440	3290	2440	2865	2455.99	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.12	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
76	20240517	141041	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	47582540	19374	70.39	2500	2500	2440	3290	2440	2865	2456.00	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.12	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
77	20240517	131033	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	46494300	18928	68.77	2500	2500	2440	3290	2440	2865	2456.38	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.12	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
78	20240517	121034	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	43778580	17815	64.73	2500	2500	2440	3290	2440	2865	2457.40	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.11	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
79	20240517	111033	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	43773700	17813	64.72	2500	2500	2440	3290	2440	2865	2457.40	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.11	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
80	20240517	101028	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	33462260	13587	49.36	2500	2500	2440	3290	2440	2865	2462.81	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.08	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
81	20240517	091035	57	100.00	KONEX			N	N	N	N		N	2440	-425	4	-14.83	26686380	10810	39.27	2500	2500	2440	3290	2440	2865	2468.68	0.00	0	0	3348	3106	2903	2661	2458	3005	2560	82	425	500	1890	5	1	16440407	401	-11.90	24.65	12	0.07	-205.00	99.00	6600	20240404	-63.03	1457	20231106	67.47	6600	-63.03	20240404	1900	28.42	20240126	6600	-63.03	20240404	1457	67.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
82	20240516	161026	57	100.00	KONEX			N	N	N	N		N	2865	-90	5	-3.05	81964205	27524	151.42	3100	3145	2700	3395	2515	2955	2977.92	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	471	-13.98	28.94	12	0.17	-205.00	99.00	6600	20240404	-56.59	1457	20231106	96.64	6600	-56.59	20240404	1900	50.79	20240126	6600	-56.59	20240404	1457	96.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
83	20240516	151023	57	100.00	KONEX			N	N	N	N		N	2950	-5	5	-0.17	79867705	26817	147.53	3100	3145	2700	3395	2515	2955	2978.25	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	485	-14.39	29.80	12	0.16	-205.00	99.00	6600	20240404	-55.30	1457	20231106	102.47	6600	-55.30	20240404	1900	55.26	20240126	6600	-55.30	20240404	1457	102.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
84	20240516	141030	57	100.00	KONEX			N	N	N	N		N	2940	-15	5	-0.51	69872550	23381	128.63	3100	3145	2700	3395	2515	2955	2988.43	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	483	-14.34	29.70	12	0.14	-205.00	99.00	6600	20240404	-55.45	1457	20231106	101.78	6600	-55.45	20240404	1900	54.74	20240126	6600	-55.45	20240404	1457	101.78	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
85	20240516	131024	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	55821940	18511	101.84	3100	3145	2910	3395	2515	2955	3015.61	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	486	-14.41	29.85	12	0.11	-205.00	99.00	6600	20240404	-55.23	1457	20231106	102.81	6600	-55.23	20240404	1900	55.53	20240126	6600	-55.23	20240404	1457	102.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
86	20240516	121021	57	100.00	KONEX			N	N	N	N		N	2995	40	2	1.35	48783045	16132	88.75	3100	3145	2915	3395	2515	2955	3023.99	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	492	-14.61	30.25	12	0.10	-205.00	99.00	6600	20240404	-54.62	1457	20231106	105.56	6600	-54.62	20240404	1900	57.63	20240126	6600	-54.62	20240404	1457	105.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
87	20240516	111021	57	100.00	KONEX			N	N	N	N		N	3005	50	2	1.69	46808610	15465	85.08	3100	3145	2915	3395	2515	2955	3026.74	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	494	-14.66	30.35	12	0.09	-205.00	99.00	6600	20240404	-54.47	1457	20231106	106.25	6600	-54.47	20240404	1900	58.16	20240126	6600	-54.47	20240404	1457	106.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
88	20240516	101025	57	100.00	KONEX			N	N	N	N		N	3050	95	2	3.21	33903575	11111	61.13	3100	3145	2955	3395	2515	2955	3051.35	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	501	-14.88	30.81	12	0.07	-205.00	99.00	6600	20240404	-53.79	1457	20231106	109.33	6600	-53.79	20240404	1900	60.53	20240126	6600	-53.79	20240404	1457	109.33	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
89	20240516	091025	57	100.00	KONEX			N	N	N	N		N	3145	190	2	6.43	9420450	3026	16.65	3100	3145	3095	3395	2515	2955	3113.17	0.00	0	0	3338	3146	2993	2801	2648	3070	2725	82	440	500	1950	5	1	16440407	517	-15.34	31.77	12	0.02	-205.00	99.00	6600	20240404	-52.35	1457	20231106	115.85	6600	-52.35	20240404	1900	65.53	20240126	6600	-52.35	20240404	1457	115.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
90	20240514	161036	57	100.00	KONEX			N	N	N	N		N	2955	0	3	0.00	52916330	18177	129.83	3185	3185	2840	3395	2515	2955	2911.17	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	486	-14.41	29.85	12	0.11	-205.00	99.00	6600	20240404	-55.23	1457	20231106	102.81	6600	-55.23	20240404	1900	55.53	20240126	6600	-55.23	20240404	1457	102.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
91	20240514	151039	57	100.00	KONEX			N	N	N	N		N	2960	5	2	0.17	49561555	17042	121.72	3185	3185	2840	3395	2515	2955	2908.20	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	487	-14.44	29.90	12	0.10	-205.00	99.00	6600	20240404	-55.15	1457	20231106	103.16	6600	-55.15	20240404	1900	55.79	20240126	6600	-55.15	20240404	1457	103.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
92	20240514	141038	57	100.00	KONEX			N	N	N	N		N	3035	80	2	2.71	42964280	14816	105.82	3185	3185	2840	3395	2515	2955	2899.86	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	499	-14.80	30.66	12	0.09	-205.00	99.00	6600	20240404	-54.02	1457	20231106	108.30	6600	-54.02	20240404	1900	59.74	20240126	6600	-54.02	20240404	1457	108.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
93	20240514	131039	57	100.00	KONEX			N	N	N	N		N	2960	5	2	0.17	42647180	14709	105.06	3185	3185	2840	3395	2515	2955	2899.39	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	487	-14.44	29.90	12	0.09	-205.00	99.00	6600	20240404	-55.15	1457	20231106	103.16	6600	-55.15	20240404	1900	55.79	20240126	6600	-55.15	20240404	1457	103.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
94	20240514	121035	57	100.00	KONEX			N	N	N	N		N	3090	135	2	4.57	41733345	14402	102.86	3185	3185	2840	3395	2515	2955	2897.75	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	508	-15.07	31.21	12	0.09	-205.00	99.00	6600	20240404	-53.18	1457	20231106	112.08	6600	-53.18	20240404	1900	62.63	20240126	6600	-53.18	20240404	1457	112.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
95	20240514	111037	57	100.00	KONEX			N	N	N	N		N	2920	-35	5	-1.18	33837795	11729	83.77	3185	3185	2840	3395	2515	2955	2884.97	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	480	-14.24	29.49	12	0.07	-205.00	99.00	6600	20240404	-55.76	1457	20231106	100.41	6600	-55.76	20240404	1900	53.68	20240126	6600	-55.76	20240404	1457	100.41	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
96	20240514	101034	57	100.00	KONEX			N	N	N	N		N	2915	-40	5	-1.35	28427120	9878	70.55	3185	3185	2840	3395	2515	2955	2877.82	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	479	-14.22	29.44	12	0.06	-205.00	99.00	6600	20240404	-55.83	1457	20231106	100.07	6600	-55.83	20240404	1900	53.42	20240126	6600	-55.83	20240404	1457	100.07	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
97	20240514	091035	57	100.00	KONEX			N	N	N	N		N	2880	-75	5	-2.54	2679005	926	6.61	3185	3185	2880	3395	2515	2955	2893.09	0.00	0	0	3105	3030	2970	2895	2835	3067	2932	82	440	500	1950	5	1	16440407	473	-14.05	29.09	12	0.01	-205.00	99.00	6600	20240404	-56.36	1457	20231106	97.67	6600	-56.36	20240404	1900	51.58	20240126	6600	-56.36	20240404	1457	97.67	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
98	20240513	161033	57	100.00	KONEX			N	N	N	N		N	2955	-65	5	-2.15	41074945	14001	66.85	2910	3045	2910	3470	2570	3020	2933.72	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	486	-14.41	29.85	12	0.09	-205.00	99.00	6600	20240404	-55.23	1457	20231106	102.81	6600	-55.23	20240404	1900	55.53	20240126	6600	-55.23	20240404	1457	102.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
99	20240513	151036	57	100.00	KONEX			N	N	N	N		N	2950	-70	5	-2.32	40971540	13966	66.68	2910	3045	2910	3470	2570	3020	2933.66	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	485	-14.39	29.80	12	0.08	-205.00	99.00	6600	20240404	-55.30	1457	20231106	102.47	6600	-55.30	20240404	1900	55.26	20240126	6600	-55.30	20240404	1457	102.47	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
100	20240513	141036	57	100.00	KONEX			N	N	N	N		N	2960	-60	5	-1.99	21028320	7147	34.12	2910	3045	2910	3470	2570	3020	2942.26	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	487	-14.44	29.90	12	0.04	-205.00	99.00	6600	20240404	-55.15	1457	20231106	103.16	6600	-55.15	20240404	1900	55.79	20240126	6600	-55.15	20240404	1457	103.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
101	20240513	131030	57	100.00	KONEX			N	N	N	N		N	2960	-60	5	-1.99	18429530	6270	29.94	2910	3045	2910	3470	2570	3020	2939.32	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	487	-14.44	29.90	12	0.04	-205.00	99.00	6600	20240404	-55.15	1457	20231106	103.16	6600	-55.15	20240404	1900	55.79	20240126	6600	-55.15	20240404	1457	103.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
102	20240513	121033	57	100.00	KONEX			N	N	N	N		N	2965	-55	5	-1.82	16596265	5647	26.96	2910	3045	2910	3470	2570	3020	2938.95	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	487	-14.46	29.95	12	0.03	-205.00	99.00	6600	20240404	-55.08	1457	20231106	103.50	6600	-55.08	20240404	1900	56.05	20240126	6600	-55.08	20240404	1457	103.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
103	20240513	111033	57	100.00	KONEX			N	N	N	N		N	2965	-55	5	-1.82	13918070	4745	22.65	2910	3045	2910	3470	2570	3020	2933.21	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	487	-14.46	29.95	12	0.03	-205.00	99.00	6600	20240404	-55.08	1457	20231106	103.50	6600	-55.08	20240404	1900	56.05	20240126	6600	-55.08	20240404	1457	103.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
104	20240513	101032	57	100.00	KONEX			N	N	N	N		N	2960	-60	5	-1.99	10513845	3600	17.19	2910	3045	2910	3470	2570	3020	2920.51	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	487	-14.44	29.90	12	0.02	-205.00	99.00	6600	20240404	-55.15	1457	20231106	103.16	6600	-55.15	20240404	1900	55.79	20240126	6600	-55.15	20240404	1457	103.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
105	20240513	091035	57	100.00	KONEX			N	N	N	N		N	3045	25	2	0.83	8492565	2918	13.93	2910	3045	2910	3470	2570	3020	2910.41	0.00	0	0	3266	3142	3021	2897	2776	3082	2837	82	450	500	1990	5	1	16440407	501	-14.85	30.76	12	0.02	-205.00	99.00	6600	20240404	-53.86	1457	20231106	108.99	6600	-53.86	20240404	1900	60.26	20240126	6600	-53.86	20240404	1457	108.99	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
106	20240510	161003	57	100.00	KONEX			N	N	N	N		N	3020	20	2	0.67	62675260	20945	87.79	3095	3145	2900	3450	2550	3000	2992.37	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	497	-14.73	30.51	12	0.13	-205.00	99.00	6600	20240404	-54.24	1457	20231106	107.28	6600	-54.24	20240404	1900	58.95	20240126	6600	-54.24	20240404	1457	107.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
107	20240510	151011	57	100.00	KONEX			N	N	N	N		N	3015	15	2	0.50	61577735	20581	86.26	3095	3145	2900	3450	2550	3000	2991.97	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	496	-14.71	30.45	12	0.13	-205.00	99.00	6600	20240404	-54.32	1457	20231106	106.93	6600	-54.32	20240404	1900	58.68	20240126	6600	-54.32	20240404	1457	106.93	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
108	20240510	141015	57	100.00	KONEX			N	N	N	N		N	3045	45	2	1.50	56858610	19011	79.68	3095	3145	2900	3450	2550	3000	2990.83	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	501	-14.85	30.76	12	0.12	-205.00	99.00	6600	20240404	-53.86	1457	20231106	108.99	6600	-53.86	20240404	1900	60.26	20240126	6600	-53.86	20240404	1457	108.99	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
109	20240510	131005	57	100.00	KONEX			N	N	N	N		N	3035	35	2	1.17	45508155	15221	63.80	3095	3145	2900	3450	2550	3000	2989.83	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	499	-14.80	30.66	12	0.09	-205.00	99.00	6600	20240404	-54.02	1457	20231106	108.30	6600	-54.02	20240404	1900	59.74	20240126	6600	-54.02	20240404	1457	108.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
110	20240510	121000	57	100.00	KONEX			N	N	N	N		N	3090	90	2	3.00	25675965	8618	36.12	3095	3145	2900	3450	2550	3000	2979.34	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	508	-15.07	31.21	12	0.05	-205.00	99.00	6600	20240404	-53.18	1457	20231106	112.08	6600	-53.18	20240404	1900	62.63	20240126	6600	-53.18	20240404	1457	112.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
111	20240510	111006	57	100.00	KONEX			N	N	N	N		N	3110	110	2	3.67	23424415	7890	33.07	3095	3145	2900	3450	2550	3000	2968.87	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	511	-15.17	31.41	12	0.05	-205.00	99.00	6600	20240404	-52.88	1457	20231106	113.45	6600	-52.88	20240404	1900	63.68	20240126	6600	-52.88	20240404	1457	113.45	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
112	20240510	101004	57	100.00	KONEX			N	N	N	N		N	3135	135	2	4.50	19438135	6562	27.50	3095	3145	2900	3450	2550	3000	2962.23	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	515	-15.29	31.67	12	0.04	-205.00	99.00	6600	20240404	-52.50	1457	20231106	115.17	6600	-52.50	20240404	1900	65.00	20240126	6600	-52.50	20240404	1457	115.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
113	20240510	091006	57	100.00	KONEX			N	N	N	N		N	3085	85	2	2.83	2841105	939	3.94	3095	3095	2900	3450	2550	3000	3025.67	0.00	0	0	3326	3162	3036	2872	2746	3100	2810	82	450	500	1980	5	1	16440407	507	-15.05	31.16	12	0.01	-205.00	99.00	6600	20240404	-53.26	1457	20231106	111.74	6600	-53.26	20240404	1900	62.37	20240126	6600	-53.26	20240404	1457	111.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
114	20240509	161027	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	72979940	23858	141.50	3200	3200	2910	3420	2530	2975	3058.93	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	493	-14.63	30.30	12	0.15	-205.00	99.00	6600	20240404	-54.55	1457	20231106	105.90	6600	-54.55	20240404	1900	57.89	20240126	6600	-54.55	20240404	1457	105.90	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
115	20240509	151023	57	100.00	KONEX			N	N	N	N		N	3080	105	2	3.53	69358290	22652	134.35	3200	3200	2910	3420	2530	2975	3061.91	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	506	-15.02	31.11	12	0.14	-205.00	99.00	6600	20240404	-53.33	1457	20231106	111.39	6600	-53.33	20240404	1900	62.11	20240126	6600	-53.33	20240404	1457	111.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
116	20240509	140910	57	100.00	KONEX			N	N	N	N		N	3085	110	2	3.70	66149175	21598	128.09	3200	3200	2910	3420	2530	2975	3062.75	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	507	-15.05	31.16	12	0.13	-205.00	99.00	6600	20240404	-53.26	1457	20231106	111.74	6600	-53.26	20240404	1900	62.37	20240126	6600	-53.26	20240404	1457	111.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
117	20240509	131007	57	100.00	KONEX			N	N	N	N		N	3080	105	2	3.53	59415085	19411	115.12	3200	3200	2910	3420	2530	2975	3060.90	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	506	-15.02	31.11	12	0.12	-205.00	99.00	6600	20240404	-53.33	1457	20231106	111.39	6600	-53.33	20240404	1900	62.11	20240126	6600	-53.33	20240404	1457	111.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
118	20240509	121004	57	100.00	KONEX			N	N	N	N		N	3080	105	2	3.53	57904790	18917	112.19	3200	3200	2910	3420	2530	2975	3060.99	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	506	-15.02	31.11	12	0.12	-205.00	99.00	6600	20240404	-53.33	1457	20231106	111.39	6600	-53.33	20240404	1900	62.11	20240126	6600	-53.33	20240404	1457	111.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
119	20240509	110949	57	100.00	KONEX			N	N	N	N		N	3145	170	2	5.71	36943075	12188	72.29	3200	3200	2910	3420	2530	2975	3031.10	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	517	-15.34	31.77	12	0.07	-205.00	99.00	6600	20240404	-52.35	1457	20231106	115.85	6600	-52.35	20240404	1900	65.53	20240126	6600	-52.35	20240404	1457	115.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
120	20240509	100953	57	100.00	KONEX			N	N	N	N		N	2920	-55	5	-1.85	15603965	5189	30.78	3200	3200	2920	3420	2530	2975	3007.12	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	480	-14.24	29.49	12	0.03	-205.00	99.00	6600	20240404	-55.76	1457	20231106	100.41	6600	-55.76	20240404	1900	53.68	20240126	6600	-55.76	20240404	1457	100.41	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
121	20240509	090952	57	100.00	KONEX			N	N	N	N		N	2995	20	2	0.67	7230585	2366	14.03	3200	3200	2985	3420	2530	2975	3056.04	0.00	0	0	3098	3036	2933	2871	2768	3067	2902	82	445	500	1960	5	1	16440407	492	-14.61	30.25	12	0.01	-205.00	99.00	6600	20240404	-54.62	1457	20231106	105.56	6600	-54.62	20240404	1900	57.63	20240126	6600	-54.62	20240404	1457	105.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
122	20240508	160943	57	100.00	KONEX			N	N	N	N		N	2975	10	2	0.34	48954250	16861	85.62	2900	2995	2830	3405	2525	2965	2903.40	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	489	-14.51	30.05	12	0.10	-205.00	99.00	6600	20240404	-54.92	1457	20231106	104.19	6600	-54.92	20240404	1900	56.58	20240126	6600	-54.92	20240404	1457	104.19	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
123	20240508	150947	57	100.00	KONEX			N	N	N	N		N	2955	-10	5	-0.34	48352905	16658	84.59	2900	2995	2830	3405	2525	2965	2902.68	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	486	-14.41	29.85	12	0.10	-205.00	99.00	6600	20240404	-55.23	1457	20231106	102.81	6600	-55.23	20240404	1900	55.53	20240126	6600	-55.23	20240404	1457	102.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
124	20240508	140941	57	100.00	KONEX			N	N	N	N		N	2905	-60	5	-2.02	42699350	14719	74.75	2900	2995	2830	3405	2525	2965	2900.97	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	478	-14.17	29.34	12	0.09	-205.00	99.00	6600	20240404	-55.98	1457	20231106	99.38	6600	-55.98	20240404	1900	52.89	20240126	6600	-55.98	20240404	1457	99.38	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
125	20240508	130939	57	100.00	KONEX			N	N	N	N		N	2905	-60	5	-2.02	41556020	14325	72.75	2900	2995	2830	3405	2525	2965	2900.94	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	478	-14.17	29.34	12	0.09	-205.00	99.00	6600	20240404	-55.98	1457	20231106	99.38	6600	-55.98	20240404	1900	52.89	20240126	6600	-55.98	20240404	1457	99.38	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
126	20240508	120938	57	100.00	KONEX			N	N	N	N		N	2920	-45	5	-1.52	37507310	12903	65.52	2900	2995	2850	3405	2525	2965	2906.87	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	480	-14.24	29.49	12	0.08	-205.00	99.00	6600	20240404	-55.76	1457	20231106	100.41	6600	-55.76	20240404	1900	53.68	20240126	6600	-55.76	20240404	1457	100.41	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
127	20240508	111018	57	100.00	KONEX			N	N	N	N		N	2920	-45	5	-1.52	19390720	6586	33.45	2900	2995	2870	3405	2525	2965	2944.23	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	480	-14.24	29.49	12	0.04	-205.00	99.00	6600	20240404	-55.76	1457	20231106	100.41	6600	-55.76	20240404	1900	53.68	20240126	6600	-55.76	20240404	1457	100.41	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
128	20240508	100949	57	100.00	KONEX			N	N	N	N		N	2945	-20	5	-0.67	16267720	5501	27.94	2900	2995	2870	3405	2525	2965	2957.23	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	484	-14.37	29.75	12	0.03	-205.00	99.00	6600	20240404	-55.38	1457	20231106	102.13	6600	-55.38	20240404	1900	55.00	20240126	6600	-55.38	20240404	1457	102.13	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
129	20240508	090953	57	100.00	KONEX			N	N	N	N		N	2905	-60	5	-2.02	1715500	585	2.97	2900	2990	2900	3405	2525	2965	2932.48	0.00	0	0	3255	3110	2955	2810	2655	3032	2732	82	440	500	1950	5	1	16440407	478	-14.17	29.34	12	0.00	-205.00	99.00	6600	20240404	-55.98	1457	20231106	99.38	6600	-55.98	20240404	1900	52.89	20240126	6600	-55.98	20240404	1457	99.38	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
130	20240503	161012	57	100.00	KONEX			N	N	N	N		N	2980	-90	5	-2.93	78929140	26209	55.85	3100	3190	2960	3530	2610	3070	3011.86	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	490	-14.54	30.10	12	0.16	-205.00	99.00	6600	20240404	-54.85	1457	20231106	104.53	6600	-54.85	20240404	1900	56.84	20240126	6600	-54.85	20240404	1457	104.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
131	20240503	151011	57	100.00	KONEX			N	N	N	N		N	2980	-90	5	-2.93	71347920	23665	50.43	3100	3190	2960	3530	2610	3070	3014.91	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	490	-14.54	30.10	12	0.14	-205.00	99.00	6600	20240404	-54.85	1457	20231106	104.53	6600	-54.85	20240404	1900	56.84	20240126	6600	-54.85	20240404	1457	104.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
132	20240503	141013	57	100.00	KONEX			N	N	N	N		N	3000	-70	5	-2.28	66061605	21895	46.66	3100	3190	2960	3530	2610	3070	3017.20	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	493	-14.63	30.30	12	0.13	-205.00	99.00	6600	20240404	-54.55	1457	20231106	105.90	6600	-54.55	20240404	1900	57.89	20240126	6600	-54.55	20240404	1457	105.90	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
133	20240503	131012	57	100.00	KONEX			N	N	N	N		N	2980	-90	5	-2.93	59900040	19840	42.28	3100	3190	2960	3530	2610	3070	3019.16	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	490	-14.54	30.10	12	0.12	-205.00	99.00	6600	20240404	-54.85	1457	20231106	104.53	6600	-54.85	20240404	1900	56.84	20240126	6600	-54.85	20240404	1457	104.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
134	20240503	121009	57	100.00	KONEX			N	N	N	N		N	3000	-70	5	-2.28	55963420	18521	39.47	3100	3190	2960	3530	2610	3070	3021.62	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	493	-14.63	30.30	12	0.11	-205.00	99.00	6600	20240404	-54.55	1457	20231106	105.90	6600	-54.55	20240404	1900	57.89	20240126	6600	-54.55	20240404	1457	105.90	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
135	20240503	111009	57	100.00	KONEX			N	N	N	N		N	3035	-35	5	-1.14	47296490	15624	33.29	3100	3190	2990	3530	2610	3070	3027.17	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	499	-14.80	30.66	12	0.10	-205.00	99.00	6600	20240404	-54.02	1457	20231106	108.30	6600	-54.02	20240404	1900	59.74	20240126	6600	-54.02	20240404	1457	108.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
136	20240503	101005	57	100.00	KONEX			N	N	N	N		N	3000	-70	5	-2.28	33280810	10943	23.32	3100	3190	2990	3530	2610	3070	3041.29	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	493	-14.63	30.30	12	0.07	-205.00	99.00	6600	20240404	-54.55	1457	20231106	105.90	6600	-54.55	20240404	1900	57.89	20240126	6600	-54.55	20240404	1457	105.90	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
137	20240503	091001	57	100.00	KONEX			N	N	N	N		N	3145	75	2	2.44	4311830	1388	2.96	3100	3190	3070	3530	2610	3070	3106.51	0.00	0	0	3636	3352	3211	2927	2786	3282	2857	82	460	500	2020	5	1	16440407	517	-15.34	31.77	12	0.01	-205.00	99.00	6600	20240404	-52.35	1457	20231106	115.85	6600	-52.35	20240404	1900	65.53	20240126	6600	-52.35	20240404	1457	115.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
138	20240502	160954	57	100.00	KONEX			N	N	N	N		N	3070	-330	5	-9.71	149958750	46927	160.14	3495	3495	3070	3910	2890	3400	3195.58	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	505	-14.98	31.01	12	0.29	-205.00	99.00	6600	20240404	-53.48	1457	20231106	110.71	6600	-53.48	20240404	1900	61.58	20240126	6600	-53.48	20240404	1457	110.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
139	20240502	151002	57	100.00	KONEX			N	N	N	N		N	3195	-205	5	-6.03	139345095	43483	148.39	3495	3495	3130	3910	2890	3400	3204.59	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	525	-15.59	32.27	12	0.26	-205.00	99.00	6600	20240404	-51.59	1457	20231106	119.29	6600	-51.59	20240404	1900	68.16	20240126	6600	-51.59	20240404	1457	119.29	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
140	20240502	140956	57	100.00	KONEX			N	N	N	N		N	3215	-185	5	-5.44	114094530	35454	120.99	3495	3495	3130	3910	2890	3400	3218.10	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	529	-15.68	32.47	12	0.22	-205.00	99.00	6600	20240404	-51.29	1457	20231106	120.66	6600	-51.29	20240404	1900	69.21	20240126	6600	-51.29	20240404	1457	120.66	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
141	20240502	130952	57	100.00	KONEX			N	N	N	N		N	3250	-150	5	-4.41	92672560	28716	97.99	3495	3495	3185	3910	2890	3400	3227.21	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	534	-15.85	32.83	12	0.17	-205.00	99.00	6600	20240404	-50.76	1457	20231106	123.06	6600	-50.76	20240404	1900	71.05	20240126	6600	-50.76	20240404	1457	123.06	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
142	20240502	120951	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	88974340	27564	94.06	3495	3495	3185	3910	2890	3400	3227.92	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	526	-15.61	32.32	12	0.17	-205.00	99.00	6600	20240404	-51.52	1457	20231106	119.63	6600	-51.52	20240404	1900	68.42	20240126	6600	-51.52	20240404	1457	119.63	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
143	20240502	110949	57	100.00	KONEX			N	N	N	N		N	3200	-200	5	-5.88	78515080	24302	82.93	3495	3495	3200	3910	2890	3400	3230.81	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	526	-15.61	32.32	12	0.15	-205.00	99.00	6600	20240404	-51.52	1457	20231106	119.63	6600	-51.52	20240404	1900	68.42	20240126	6600	-51.52	20240404	1457	119.63	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
144	20240502	100948	57	100.00	KONEX			N	N	N	N		N	3255	-145	5	-4.26	26376380	8146	27.80	3495	3495	3205	3910	2890	3400	3237.95	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	535	-15.88	32.88	12	0.05	-205.00	99.00	6600	20240404	-50.68	1457	20231106	123.40	6600	-50.68	20240404	1900	71.32	20240126	6600	-50.68	20240404	1457	123.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
145	20240502	090946	57	100.00	KONEX			N	N	N	N		N	3355	-45	5	-1.32	21020405	6523	22.26	3495	3495	3205	3910	2890	3400	3222.51	0.00	0	0	3623	3511	3428	3316	3233	3470	3275	82	510	500	2240	5	1	16440407	552	-16.37	33.89	12	0.04	-205.00	99.00	6600	20240404	-49.17	1457	20231106	130.27	6600	-49.17	20240404	1900	76.58	20240126	6600	-49.17	20240404	1457	130.27	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N