KissMeData/169670/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	160925	57	100.00	KONEX			N	N	N	N		N	12790	460	2	3.73	5035620	409	86.84	12250	13000	12240	14170	10490	12330	12312.03	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	367	-1598.75	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20240531	150924	57	100.00	KONEX			N	N	N	N		N	12790	460	2	3.73	5035620	409	86.84	12250	13000	12240	14170	10490	12330	12312.03	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	367	-1598.75	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20240531	140923	57	100.00	KONEX			N	N	N	N		N	12790	460	2	3.73	4972220	404	85.77	12250	13000	12240	14170	10490	12330	12307.48	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	367	-1598.75	2.60	12	0.01	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20240531	130927	57	100.00	KONEX			N	N	N	N		N	12500	170	2	1.38	4934400	401	85.14	12250	13000	12250	14170	10490	12330	12305.24	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	359	-1562.50	2.54	12	0.01	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20240531	120932	57	100.00	KONEX			N	N	N	N		N	12320	-10	5	-0.08	1418320	115	24.42	12250	13000	12250	14170	10490	12330	12333.22	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	353	-1540.00	2.51	12	0.00	-8.00	4918.00	17750	20240314	-30.59	5920	20230607	108.11	17750	-30.59	20240314	8800	40.00	20240102	17750	-30.59	20240314	5920	108.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20240531	110927	57	100.00	KONEX			N	N	N	N		N	12300	-30	5	-0.24	803100	65	13.80	12250	13000	12250	14170	10490	12330	12355.38	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	353	-1537.50	2.50	12	0.00	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20240531	100926	57	100.00	KONEX			N	N	N	N		N	12300	-30	5	-0.24	654800	53	11.25	12250	12500	12250	14170	10490	12330	12354.72	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	353	-1537.50	2.50	12	0.00	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20240531	090926	57	100.00	KONEX			N	N	N	N		N	12250	-80	5	-0.65	12250	1	0.21	12250	12250	12250	14170	10490	12330	12250.00	0.00	0	0	12896	12612	12056	11772	11216	12755	11915	18	1840	500	7640	10	1	2868401	351	-1531.25	2.49	12	0.00	-8.00	4918.00	17750	20240314	-30.99	5920	20230607	106.93	17750	-30.99	20240314	8800	39.20	20240102	17750	-30.99	20240314	5920	106.93	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20240530	160921	57	100.00	KONEX			N	N	N	N		N	12330	-10	5	-0.08	5714090	471	11.96	11500	12340	11500	14190	10490	12340	12131.83	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	354	-1541.25	2.51	12	0.02	-8.00	4918.00	17750	20240314	-30.54	5920	20230607	108.28	17750	-30.54	20240314	8800	40.11	20240102	17750	-30.54	20240314	5920	108.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20240530	150923	57	100.00	KONEX			N	N	N	N		N	12330	-10	5	-0.08	5714090	471	11.96	11500	12340	11500	14190	10490	12340	12131.83	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	354	-1541.25	2.51	12	0.02	-8.00	4918.00	17750	20240314	-30.54	5920	20230607	108.28	17750	-30.54	20240314	8800	40.11	20240102	17750	-30.54	20240314	5920	108.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20240530	140921	57	100.00	KONEX			N	N	N	N		N	11820	-520	5	-4.21	5541590	457	11.60	11500	12340	11500	14190	10490	12340	12126.02	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	339	-1477.50	2.40	12	0.02	-8.00	4918.00	17750	20240314	-33.41	5920	20230607	99.66	17750	-33.41	20240314	8800	34.32	20240102	17750	-33.41	20240314	5920	99.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20240530	130923	57	100.00	KONEX			N	N	N	N		N	12330	-10	5	-0.08	5271350	435	11.04	11500	12340	11500	14190	10490	12340	12118.05	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	354	-1541.25	2.51	12	0.02	-8.00	4918.00	17750	20240314	-30.54	5920	20230607	108.28	17750	-30.54	20240314	8800	40.11	20240102	17750	-30.54	20240314	5920	108.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20240530	120920	57	100.00	KONEX			N	N	N	N		N	12290	-50	5	-0.41	4656050	385	9.77	11500	12340	11500	14190	10490	12340	12093.64	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	353	-1536.25	2.50	12	0.01	-8.00	4918.00	17750	20240314	-30.76	5920	20230607	107.60	17750	-30.76	20240314	8800	39.66	20240102	17750	-30.76	20240314	5920	107.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20240530	110922	57	100.00	KONEX			N	N	N	N		N	11610	-730	5	-5.92	1588730	135	3.43	11500	12340	11500	14190	10490	12340	11768.37	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	333	-1451.25	2.36	12	0.00	-8.00	4918.00	17750	20240314	-34.59	5920	20230607	96.11	17750	-34.59	20240314	8800	31.93	20240102	17750	-34.59	20240314	5920	96.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20240530	100922	57	100.00	KONEX			N	N	N	N		N	11550	-790	5	-6.40	512430	44	1.12	11500	12340	11500	14190	10490	12340	11646.14	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	331	-1443.75	2.35	12	0.00	-8.00	4918.00	17750	20240314	-34.93	5920	20230607	95.10	17750	-34.93	20240314	8800	31.25	20240102	17750	-34.93	20240314	5920	95.10	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20240530	090922	57	100.00	KONEX			N	N	N	N		N	12340	0	3	0.00	129020	11	0.28	11500	12340	11500	14190	10490	12340	11729.09	0.00	0	0	14086	13212	12606	11732	11126	12910	11430	18	1850	500	7650	10	1	2868401	354	-1542.50	2.51	12	0.00	-8.00	4918.00	17750	20240314	-30.48	5920	20230607	108.45	17750	-30.48	20240314	8800	40.23	20240102	17750	-30.48	20240314	5920	108.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20240529	160915	57	100.00	KONEX			N	N	N	N		N	12340	-330	5	-2.60	48639050	3939	260.69	12670	13480	12000	14570	10770	12670	12348.07	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	354	-1542.50	2.51	12	0.14	-8.00	4918.00	17750	20240314	-30.48	5920	20230607	108.45	17750	-30.48	20240314	8800	40.23	20240102	17750	-30.48	20240314	5920	108.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20240529	150914	57	100.00	KONEX			N	N	N	N		N	12500	-170	5	-1.34	48614310	3937	260.56	12670	13480	12000	14570	10770	12670	12348.06	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	359	-1562.50	2.54	12	0.14	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20240529	140914	57	100.00	KONEX			N	N	N	N		N	12660	-10	5	-0.08	16665860	1328	87.89	12670	13480	12200	14570	10770	12670	12549.59	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	363	-1582.50	2.57	12	0.05	-8.00	4918.00	17750	20240314	-28.68	5920	20230607	113.85	17750	-28.68	20240314	8800	43.86	20240102	17750	-28.68	20240314	5920	113.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20240529	130917	57	100.00	KONEX			N	N	N	N		N	12200	-470	5	-3.71	16653200	1327	87.82	12670	13480	12200	14570	10770	12670	12549.51	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	350	-1525.00	2.48	12	0.05	-8.00	4918.00	17750	20240314	-31.27	5920	20230607	106.08	17750	-31.27	20240314	8800	38.64	20240102	17750	-31.27	20240314	5920	106.08	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20240529	120919	57	100.00	KONEX			N	N	N	N		N	12530	-140	5	-1.10	15084400	1201	79.48	12670	13480	12530	14570	10770	12670	12559.87	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	359	-1566.25	2.55	12	0.04	-8.00	4918.00	17750	20240314	-29.41	5920	20230607	111.66	17750	-29.41	20240314	8800	42.39	20240102	17750	-29.41	20240314	5920	111.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20240529	110917	57	100.00	KONEX			N	N	N	N		N	12880	210	2	1.66	847000	66	4.37	12670	13480	12670	14570	10770	12670	12833.33	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	369	-1610.00	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.44	5920	20230607	117.57	17750	-27.44	20240314	8800	46.36	20240102	17750	-27.44	20240314	5920	117.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20240529	100914	57	100.00	KONEX			N	N	N	N		N	12900	230	2	1.82	834120	65	4.30	12670	13480	12670	14570	10770	12670	12832.62	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	370	-1612.50	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20240529	090911	57	100.00	KONEX			N	N	N	N		N	13480	810	2	6.39	305220	24	1.59	12670	13480	12670	14570	10770	12670	12717.50	0.00	0	0	12810	12740	12620	12550	12430	12680	12490	18	1900	500	7850	10	1	2868401	387	-1685.00	2.74	12	0.00	-8.00	4918.00	17750	20240314	-24.06	5920	20230607	127.70	17750	-24.06	20240314	8800	53.18	20240102	17750	-24.06	20240314	5920	127.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20240528	160909	57	100.00	KONEX			N	N	N	N		N	12670	-120	5	-0.94	18997450	1511	58.91	12690	12690	12500	14700	10880	12790	12572.77	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1583.75	2.58	12	0.05	-8.00	4918.00	17750	20240314	-28.62	5920	20230607	114.02	17750	-28.62	20240314	8800	43.98	20240102	17750	-28.62	20240314	5920	114.02	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20240528	150911	57	100.00	KONEX			N	N	N	N		N	12650	-140	5	-1.09	18972110	1509	58.83	12690	12690	12500	14700	10880	12790	12572.64	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1581.25	2.57	12	0.05	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20240528	140912	57	100.00	KONEX			N	N	N	N		N	12650	-140	5	-1.09	17378210	1383	53.92	12690	12690	12500	14700	10880	12790	12565.59	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1581.25	2.57	12	0.05	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20240528	130909	57	100.00	KONEX			N	N	N	N		N	12650	-140	5	-1.09	6510560	515	20.08	12690	12690	12500	14700	10880	12790	12641.86	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1581.25	2.57	12	0.02	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20240528	120909	57	100.00	KONEX			N	N	N	N		N	12520	-270	5	-2.11	6359000	503	19.61	12690	12690	12500	14700	10880	12790	12642.15	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	359	-1565.00	2.55	12	0.02	-8.00	4918.00	17750	20240314	-29.46	5920	20230607	111.49	17750	-29.46	20240314	8800	42.27	20240102	17750	-29.46	20240314	5920	111.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20240528	110854	57	100.00	KONEX			N	N	N	N		N	12650	-140	5	-1.09	6346480	502	19.57	12690	12690	12500	14700	10880	12790	12642.39	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1581.25	2.57	12	0.02	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20240528	100910	57	100.00	KONEX			N	N	N	N		N	12650	-140	5	-1.09	4550180	360	14.04	12690	12690	12500	14700	10880	12790	12639.39	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	363	-1581.25	2.57	12	0.01	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20240528	090911	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	25190	2	0.08	12690	12690	12500	14700	10880	12790	12595.00	0.00	0	0	13530	13160	12830	12460	12130	12995	12295	18	1910	500	7920	10	1	2868401	359	-1562.50	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20240527	160856	57	100.00	KONEX			N	N	N	N		N	12790	-360	5	-2.74	32360290	2565	146.57	13200	13200	12500	15120	11180	13150	12616.10	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	367	-1598.75	2.60	12	0.09	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20240527	150911	57	100.00	KONEX			N	N	N	N		N	12790	-360	5	-2.74	32347500	2564	146.51	13200	13200	12500	15120	11180	13150	12616.03	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	367	-1598.75	2.60	12	0.09	-8.00	4918.00	17750	20240314	-27.94	5920	20230607	116.05	17750	-27.94	20240314	8800	45.34	20240102	17750	-27.94	20240314	5920	116.05	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20240527	140908	57	100.00	KONEX			N	N	N	N		N	12880	-270	5	-2.05	25648080	2030	116.00	13200	13200	12500	15120	11180	13150	12634.52	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	369	-1610.00	2.62	12	0.07	-8.00	4918.00	17750	20240314	-27.44	5920	20230607	117.57	17750	-27.44	20240314	8800	46.36	20240102	17750	-27.44	20240314	5920	117.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20240527	130908	57	100.00	KONEX			N	N	N	N		N	12650	-500	5	-3.80	20272980	1606	91.77	13200	13200	12500	15120	11180	13150	12623.28	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	363	-1581.25	2.57	12	0.06	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20240527	120908	57	100.00	KONEX			N	N	N	N		N	13000	-150	5	-1.14	6497130	517	29.54	13200	13200	12500	15120	11180	13150	12566.98	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	373	-1625.00	2.64	12	0.02	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20240527	110908	57	100.00	KONEX			N	N	N	N		N	13130	-20	5	-0.15	5951130	475	27.14	13200	13200	12500	15120	11180	13150	12528.69	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	377	-1641.25	2.67	12	0.02	-8.00	4918.00	17750	20240314	-26.03	5920	20230607	121.79	17750	-26.03	20240314	8800	49.20	20240102	17750	-26.03	20240314	5920	121.79	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20240527	100906	57	100.00	KONEX			N	N	N	N		N	13140	-10	5	-0.08	4677000	374	21.37	13200	13200	12500	15120	11180	13150	12505.35	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	377	-1642.50	2.67	12	0.01	-8.00	4918.00	17750	20240314	-25.97	5920	20230607	121.96	17750	-25.97	20240314	8800	49.32	20240102	17750	-25.97	20240314	5920	121.96	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20240527	090907	57	100.00	KONEX			N	N	N	N		N	13200	50	2	0.38	13200	1	0.06	13200	13200	13200	15120	11180	13150	13200.00	0.00	0	0	13303	13226	13113	13036	12923	13170	12980	18	1970	500	8150	10	1	2868401	379	-1650.00	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.63	5920	20230607	122.97	17750	-25.63	20240314	8800	50.00	20240102	17750	-25.63	20240314	5920	122.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20240524	160818	57	100.00	KONEX			N	N	N	N		N	13150	-40	5	-0.30	22786710	1750	10294.12	13190	13190	13000	15160	11220	13190	13020.98	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	377	-1643.75	2.67	12	0.06	-8.00	4918.00	17750	20240314	-25.92	5920	20230607	122.13	17750	-25.92	20240314	8800	49.43	20240102	17750	-25.92	20240314	5920	122.13	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20240524	150819	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	22747560	1747	10276.47	13190	13190	13000	15160	11220	13190	13020.93	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	373	-1625.00	2.64	12	0.06	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20240524	140824	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	13026290	1002	5894.12	13190	13190	13000	15160	11220	13190	13000.29	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	373	-1625.00	2.64	12	0.03	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20240524	130820	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	6526290	502	2952.94	13190	13190	13000	15160	11220	13190	13000.58	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	373	-1625.00	2.64	12	0.02	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20240524	120821	57	100.00	KONEX			N	N	N	N		N	13100	-90	5	-0.68	26290	2	11.76	13190	13190	13100	15160	11220	13190	13145.00	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	376	-1637.50	2.66	12	0.00	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20240524	110818	57	100.00	KONEX			N	N	N	N		N	13100	-90	5	-0.68	26290	2	11.76	13190	13190	13100	15160	11220	13190	13145.00	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	376	-1637.50	2.66	12	0.00	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20240524	100826	57	100.00	KONEX			N	N	N	N		N	13100	-90	5	-0.68	26290	2	11.76	13190	13190	13100	15160	11220	13190	13145.00	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	376	-1637.50	2.66	12	0.00	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20240524	090820	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	13190	1	5.88	13190	13190	13190	15160	11220	13190	13190.00	0.00	0	0	13190	13190	13190	13190	13190	13190	13190	18	1970	500	8170	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20240523	160817	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20240523	150821	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20240523	140824	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20240523	130822	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20240523	120818	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20240523	110816	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20240523	100818	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	224230	17	2.22	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20240523	090822	57	100.00	KONEX			N	N	N	N		N	13190	-100	5	-0.75	211040	16	2.09	13190	13190	13190	15280	11300	13290	13190.00	0.00	0	0	13803	13546	13053	12796	12303	13300	12550	18	1990	500	8230	10	1	2868401	378	-1648.75	2.68	12	0.00	-8.00	4918.00	17750	20240314	-25.69	5920	20230607	122.80	17750	-25.69	20240314	8800	49.89	20240102	17750	-25.69	20240314	5920	122.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20240522	160810	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	10160970	765	513.42	13300	13310	12560	15280	11300	13290	13282.31	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20240522	150816	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	10160970	765	513.42	13300	13310	12560	15280	11300	13290	13282.31	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20240522	140817	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1934960	146	97.99	13300	13310	12560	15280	11300	13290	13253.15	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20240522	130814	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1934960	146	97.99	13300	13310	12560	15280	11300	13290	13253.15	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20240522	120914	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1934960	146	97.99	13300	13310	12560	15280	11300	13290	13253.15	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20240522	110818	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1934960	146	97.99	13300	13310	12560	15280	11300	13290	13253.15	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20240522	100816	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1934960	146	97.99	13300	13310	12560	15280	11300	13290	13253.15	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20240522	090817	57	100.00	KONEX			N	N	N	N		N	13300	10	2	0.08	13300	1	0.67	13300	13300	13300	15280	11300	13290	13300.00	0.00	0	0	13776	13532	13066	12822	12356	13655	12945	18	1990	500	8230	10	1	2868401	381	-1662.50	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.07	5920	20230607	124.66	17750	-25.07	20240314	8800	51.14	20240102	17750	-25.07	20240314	5920	124.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20240521	160807	57	100.00	KONEX			N	N	N	N		N	13290	-40	5	-0.30	1920540	149	61.32	12600	13310	12600	15320	11340	13330	12889.53	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	381	-1661.25	2.70	12	0.01	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20240521	150814	57	100.00	KONEX			N	N	N	N		N	13290	-40	5	-0.30	997610	77	31.69	12600	13310	12600	15320	11340	13330	12955.97	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	381	-1661.25	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20240521	140812	57	100.00	KONEX			N	N	N	N		N	13310	-20	5	-0.15	714550	55	22.63	12600	13310	12600	15320	11340	13330	12991.82	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	382	-1663.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-25.01	5920	20230607	124.83	17750	-25.01	20240314	8800	51.25	20240102	17750	-25.01	20240314	5920	124.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20240521	130812	57	100.00	KONEX			N	N	N	N		N	13310	-20	5	-0.15	714550	55	22.63	12600	13310	12600	15320	11340	13330	12991.82	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	382	-1663.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-25.01	5920	20230607	124.83	17750	-25.01	20240314	8800	51.25	20240102	17750	-25.01	20240314	5920	124.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20240521	120812	57	100.00	KONEX			N	N	N	N		N	12850	-480	5	-3.60	392840	30	12.35	12600	13310	12600	15320	11340	13330	13094.67	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	369	-1606.25	2.61	12	0.00	-8.00	4918.00	17750	20240314	-27.61	5920	20230607	117.06	17750	-27.61	20240314	8800	46.02	20240102	17750	-27.61	20240314	5920	117.06	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20240521	110811	57	100.00	KONEX			N	N	N	N		N	13310	-20	5	-0.15	184940	14	5.76	12600	13310	12600	15320	11340	13330	13210.00	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	382	-1663.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-25.01	5920	20230607	124.83	17750	-25.01	20240314	8800	51.25	20240102	17750	-25.01	20240314	5920	124.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20240521	100812	57	100.00	KONEX			N	N	N	N		N	13310	-20	5	-0.15	171630	13	5.35	12600	13310	12600	15320	11340	13330	13202.31	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	382	-1663.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-25.01	5920	20230607	124.83	17750	-25.01	20240314	8800	51.25	20240102	17750	-25.01	20240314	5920	124.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20240521	090808	57	100.00	KONEX			N	N	N	N		N	13330	0	3	0.00	0	0	0.00	0	0	0	15320	11340	13330	0.00	0.00	0	0	13970	13650	13160	12840	12350	13405	12595	18	1990	500	8260	10	1	2868401	382	-1666.25	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.90	5920	20230607	125.17	17750	-24.90	20240314	8800	51.48	20240102	17750	-24.90	20240314	5920	125.17	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20240517	160813	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	2514090	189	153.66	13300	13400	12900	15290	11310	13300	13302.06	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1672.50	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20240517	150816	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	2514090	189	153.66	13300	13400	12900	15290	11310	13300	13302.06	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1672.50	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20240517	140809	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	2514090	189	153.66	13300	13400	12900	15290	11310	13300	13302.06	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1672.50	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20240517	130802	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	2487750	187	152.03	13300	13400	12900	15290	11310	13300	13303.48	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1672.50	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20240517	120803	57	100.00	KONEX			N	N	N	N		N	13380	80	2	0.60	2420880	182	147.97	13300	13400	12900	15290	11310	13300	13301.54	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1672.50	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.62	5920	20230607	126.01	17750	-24.62	20240314	8800	52.05	20240102	17750	-24.62	20240314	5920	126.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20240517	110804	57	100.00	KONEX			N	N	N	N		N	12900	-400	5	-3.01	2407500	181	147.15	13300	13400	12900	15290	11310	13300	13301.10	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	370	-1612.50	2.62	12	0.01	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20240517	100759	57	100.00	KONEX			N	N	N	N		N	13400	100	2	0.75	2394600	180	146.34	13300	13400	13300	15290	11310	13300	13303.33	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	384	-1675.00	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20240517	090805	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	15290	11310	13300	0.00	0.00	0	0	13560	13430	13360	13230	13160	13395	13195	18	1990	500	8240	10	1	2868401	381	-1662.50	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.07	5920	20230607	124.66	17750	-25.07	20240314	8800	51.14	20240102	17750	-25.07	20240314	5920	124.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20240516	160757	57	100.00	KONEX			N	N	N	N		N	13300	10	2	0.08	1638200	123	6.74	13490	13490	13290	15280	11300	13290	13318.70	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	381	-1662.50	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.07	5920	20230607	124.66	17750	-25.07	20240314	8800	51.14	20240102	17750	-25.07	20240314	5920	124.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20240516	150755	57	100.00	KONEX			N	N	N	N		N	13290	0	3	0.00	1598320	120	6.57	13490	13490	13290	15280	11300	13290	13319.33	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	381	-1661.25	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20240516	140801	57	100.00	KONEX			N	N	N	N		N	13310	20	2	0.15	947100	71	3.89	13490	13490	13310	15280	11300	13290	13339.44	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	382	-1663.75	2.71	12	0.00	-8.00	4918.00	17750	20240314	-25.01	5920	20230607	124.83	17750	-25.01	20240314	8800	51.25	20240102	17750	-25.01	20240314	5920	124.83	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20240516	130757	57	100.00	KONEX			N	N	N	N		N	13360	70	2	0.53	281600	21	1.15	13490	13490	13360	15280	11300	13290	13409.52	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	383	-1670.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20240516	120755	57	100.00	KONEX			N	N	N	N		N	13360	70	2	0.53	281600	21	1.15	13490	13490	13360	15280	11300	13290	13409.52	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	383	-1670.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20240516	110752	57	100.00	KONEX			N	N	N	N		N	13390	100	2	0.75	268240	20	1.10	13490	13490	13390	15280	11300	13290	13412.00	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	384	-1673.75	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.56	5920	20230607	126.18	17750	-24.56	20240314	8800	52.16	20240102	17750	-24.56	20240314	5920	126.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20240516	100756	57	100.00	KONEX			N	N	N	N		N	13400	110	2	0.83	134340	10	0.55	13490	13490	13400	15280	11300	13290	13434.00	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20240516	090756	57	100.00	KONEX			N	N	N	N		N	13490	200	2	1.50	13490	1	0.05	13490	13490	13490	15280	11300	13290	13490.00	0.00	0	0	14063	13676	13013	12626	11963	13345	12295	18	1990	500	8230	10	1	2868401	387	-1686.25	2.74	12	0.00	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20240514	160805	57	100.00	KONEX			N	N	N	N		N	13290	490	2	3.83	23626640	1826	42.03	13400	13400	12350	14720	10880	12800	12939.01	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	381	-1661.25	2.70	12	0.06	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20240514	150808	57	100.00	KONEX			N	N	N	N		N	13290	490	2	3.83	23626640	1826	42.03	13400	13400	12350	14720	10880	12800	12939.01	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	381	-1661.25	2.70	12	0.06	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20240514	140806	57	100.00	KONEX			N	N	N	N		N	13000	200	2	1.56	17821550	1379	31.74	13400	13400	12350	14720	10880	12800	12923.53	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	373	-1625.00	2.64	12	0.05	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20240514	130807	57	100.00	KONEX			N	N	N	N		N	12610	-190	5	-1.48	7277680	572	13.17	13400	13400	12350	14720	10880	12800	12723.22	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	362	-1576.25	2.56	12	0.02	-8.00	4918.00	17750	20240314	-28.96	5920	20230607	113.01	17750	-28.96	20240314	8800	43.30	20240102	17750	-28.96	20240314	5920	113.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20240514	120805	57	100.00	KONEX			N	N	N	N		N	13000	200	2	1.56	6205450	487	11.21	13400	13400	12350	14720	10880	12800	12742.20	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	373	-1625.00	2.64	12	0.02	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20240514	110805	57	100.00	KONEX			N	N	N	N		N	13100	300	2	2.34	6192450	486	11.19	13400	13400	12350	14720	10880	12800	12741.67	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	376	-1637.50	2.66	12	0.02	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20240514	100803	57	100.00	KONEX			N	N	N	N		N	13400	600	2	4.69	3690350	295	6.79	13400	13400	12350	14720	10880	12800	12509.66	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	384	-1675.00	2.72	12	0.01	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20240514	090805	57	100.00	KONEX			N	N	N	N		N	13400	600	2	4.69	13400	1	0.02	13400	13400	13400	14720	10880	12800	13400.00	0.00	0	0	14920	13860	12930	11870	10940	13395	11405	18	1920	500	7930	10	1	2868401	384	-1675.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.51	5920	20230607	126.35	17750	-24.51	20240314	8800	52.27	20240102	17750	-24.51	20240314	5920	126.35	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20240513	160803	57	100.00	KONEX			N	N	N	N		N	12800	540	2	4.40	56256450	4344	185.32	13990	13990	12000	14090	10430	12260	12950.38	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	367	-1600.00	2.60	12	0.15	-8.00	4918.00	17750	20240314	-27.89	5920	20230607	116.22	17750	-27.89	20240314	8800	45.45	20240102	17750	-27.89	20240314	5920	116.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20240513	150806	57	100.00	KONEX			N	N	N	N		N	12500	240	2	1.96	56218050	4341	185.20	13990	13990	12000	14090	10430	12260	12950.48	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	359	-1562.50	2.54	12	0.15	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20240513	140805	57	100.00	KONEX			N	N	N	N		N	13430	1170	2	9.54	49698440	3830	163.40	13990	13990	12000	14090	10430	12260	12976.09	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	385	-1678.75	2.73	12	0.13	-8.00	4918.00	17750	20240314	-24.34	5920	20230607	126.86	17750	-24.34	20240314	8800	52.61	20240102	17750	-24.34	20240314	5920	126.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20240513	130759	57	100.00	KONEX			N	N	N	N		N	13460	1200	2	9.79	47355410	3647	155.59	13990	13990	12000	14090	10430	12260	12984.76	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	386	-1682.50	2.74	12	0.13	-8.00	4918.00	17750	20240314	-24.17	5920	20230607	127.36	17750	-24.17	20240314	8800	52.95	20240102	17750	-24.17	20240314	5920	127.36	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20240513	120803	57	100.00	KONEX			N	N	N	N		N	13000	740	2	6.04	45915030	3540	151.02	13990	13990	12000	14090	10430	12260	12970.35	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	373	-1625.00	2.64	12	0.12	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20240513	110802	57	100.00	KONEX			N	N	N	N		N	12500	240	2	1.96	5117770	401	17.11	13990	13990	12000	14090	10430	12260	12762.52	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	359	-1562.50	2.54	12	0.01	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20240513	100802	57	100.00	KONEX			N	N	N	N		N	12500	240	2	1.96	5055270	396	16.89	13990	13990	12000	14090	10430	12260	12765.83	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	359	-1562.50	2.54	12	0.01	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20240513	090804	57	100.00	KONEX			N	N	N	N		N	13500	1240	2	10.11	3217500	251	10.71	13990	13990	12000	14090	10430	12260	12818.73	0.00	0	0	13973	13116	12633	11776	11293	12875	11535	18	1830	500	7600	10	1	2868401	387	-1687.50	2.75	12	0.01	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20240510	160740	57	100.00	KONEX			N	N	N	N		N	12260	-630	5	-4.89	29124400	2344	136.92	13000	13490	12150	14820	10960	12890	12425.09	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	352	-1532.50	2.49	12	0.08	-8.00	4918.00	17750	20240314	-30.93	5920	20230607	107.09	17750	-30.93	20240314	8800	39.32	20240102	17750	-30.93	20240314	5920	107.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20240510	150745	57	100.00	KONEX			N	N	N	N		N	12480	-410	5	-3.18	21104960	1692	98.83	13000	13490	12150	14820	10960	12890	12473.38	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	358	-1560.00	2.54	12	0.06	-8.00	4918.00	17750	20240314	-29.69	5920	20230607	110.81	17750	-29.69	20240314	8800	41.82	20240102	17750	-29.69	20240314	5920	110.81	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20240510	140750	57	100.00	KONEX			N	N	N	N		N	13340	450	2	3.49	842480	63	3.68	13000	13490	13000	14820	10960	12890	13372.70	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	383	-1667.50	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.85	5920	20230607	125.34	17750	-24.85	20240314	8800	51.59	20240102	17750	-24.85	20240314	5920	125.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20240510	130742	57	100.00	KONEX			N	N	N	N		N	13340	450	2	3.49	842480	63	3.68	13000	13490	13000	14820	10960	12890	13372.70	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	383	-1667.50	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.85	5920	20230607	125.34	17750	-24.85	20240314	8800	51.59	20240102	17750	-24.85	20240314	5920	125.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20240510	120738	57	100.00	KONEX			N	N	N	N		N	13340	450	2	3.49	842480	63	3.68	13000	13490	13000	14820	10960	12890	13372.70	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	383	-1667.50	2.71	12	0.00	-8.00	4918.00	17750	20240314	-24.85	5920	20230607	125.34	17750	-24.85	20240314	8800	51.59	20240102	17750	-24.85	20240314	5920	125.34	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20240510	110742	57	100.00	KONEX			N	N	N	N		N	13360	470	2	3.65	789120	59	3.45	13000	13490	13000	14820	10960	12890	13374.92	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	383	-1670.00	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.73	5920	20230607	125.68	17750	-24.73	20240314	8800	51.82	20240102	17750	-24.73	20240314	5920	125.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20240510	100741	57	100.00	KONEX			N	N	N	N		N	13390	500	2	3.88	521920	39	2.28	13000	13490	13000	14820	10960	12890	13382.56	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	384	-1673.75	2.72	12	0.00	-8.00	4918.00	17750	20240314	-24.56	5920	20230607	126.18	17750	-24.56	20240314	8800	52.16	20240102	17750	-24.56	20240314	5920	126.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20240510	090743	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	13450	13170	12620	12340	11790	13310	12480	18	1930	500	7990	10	1	2868401	370	-1611.25	2.62	12	0.00	-8.00	4918.00	17750	20240314	-27.38	5920	20230607	117.74	17750	-27.38	20240314	8800	46.48	20240102	17750	-27.38	20240314	5920	117.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20240509	160756	57	100.00	KONEX			N	N	N	N		N	12890	600	2	4.88	21233310	1712	36.20	12500	12900	12070	14130	10450	12290	12402.63	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	370	-1611.25	2.62	12	0.06	-8.00	4918.00	17750	20240314	-27.38	5920	20230607	117.74	17750	-27.38	20240314	8800	46.48	20240102	17750	-27.38	20240314	5920	117.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20240509	150757	57	100.00	KONEX			N	N	N	N		N	12890	600	2	4.88	21207530	1710	36.16	12500	12900	12070	14130	10450	12290	12402.06	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	370	-1611.25	2.62	12	0.06	-8.00	4918.00	17750	20240314	-27.38	5920	20230607	117.74	17750	-27.38	20240314	8800	46.48	20240102	17750	-27.38	20240314	5920	117.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20240509	140714	57	100.00	KONEX			N	N	N	N		N	12900	610	2	4.96	21065740	1699	35.93	12500	12900	12070	14130	10450	12290	12398.91	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	370	-1612.50	2.62	12	0.06	-8.00	4918.00	17750	20240314	-27.32	5920	20230607	117.91	17750	-27.32	20240314	8800	46.59	20240102	17750	-27.32	20240314	5920	117.91	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20240509	130743	57	100.00	KONEX			N	N	N	N		N	12300	10	2	0.08	13190340	1071	22.65	12500	12560	12070	14130	10450	12290	12315.91	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	353	-1537.50	2.50	12	0.04	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20240509	120743	57	100.00	KONEX			N	N	N	N		N	12300	10	2	0.08	10102840	820	17.34	12500	12560	12070	14130	10450	12290	12320.54	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	353	-1537.50	2.50	12	0.03	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20240509	110731	57	100.00	KONEX			N	N	N	N		N	12270	-20	5	-0.16	8078710	656	13.87	12500	12530	12070	14130	10450	12290	12315.11	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	352	-1533.75	2.49	12	0.02	-8.00	4918.00	17750	20240314	-30.87	5920	20230607	107.26	17750	-30.87	20240314	8800	39.43	20240102	17750	-30.87	20240314	5920	107.26	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20240509	100735	57	100.00	KONEX			N	N	N	N		N	12500	210	2	1.71	4044930	328	6.94	12500	12500	12070	14130	10450	12290	12332.10	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	359	-1562.50	2.54	12	0.01	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20240509	090731	57	100.00	KONEX			N	N	N	N		N	12500	210	2	1.71	25000	2	0.04	12500	12500	12500	14130	10450	12290	12500.00	0.00	0	0	13396	12842	12446	11892	11496	13120	12170	18	1840	500	7610	10	1	2868401	359	-1562.50	2.54	12	0.00	-8.00	4918.00	17750	20240314	-29.58	5920	20230607	111.15	17750	-29.58	20240314	8800	42.05	20240102	17750	-29.58	20240314	5920	111.15	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20240508	160726	57	100.00	KONEX			N	N	N	N		N	12290	-220	5	-1.76	58302370	4729	163.63	12060	13000	12050	14380	10640	12510	12328.69	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	353	-1536.25	2.50	12	0.16	-8.00	4918.00	17750	20240314	-30.76	5920	20230607	107.60	17750	-30.76	20240314	8800	39.66	20240102	17750	-30.76	20240314	5920	107.60	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20240508	150732	57	100.00	KONEX			N	N	N	N		N	12650	140	2	1.12	54086900	4386	151.76	12060	13000	12050	14380	10640	12510	12331.71	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	363	-1581.25	2.57	12	0.15	-8.00	4918.00	17750	20240314	-28.73	5920	20230607	113.68	17750	-28.73	20240314	8800	43.75	20240102	17750	-28.73	20240314	5920	113.68	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20240508	140725	57	100.00	KONEX			N	N	N	N		N	12610	100	2	0.80	18530880	1492	51.63	12060	13000	12050	14380	10640	12510	12420.16	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	362	-1576.25	2.56	12	0.05	-8.00	4918.00	17750	20240314	-28.96	5920	20230607	113.01	17750	-28.96	20240314	8800	43.30	20240102	17750	-28.96	20240314	5920	113.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20240508	130723	57	100.00	KONEX			N	N	N	N		N	12300	-210	5	-1.68	18493660	1489	51.52	12060	13000	12050	14380	10640	12510	12420.19	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	353	-1537.50	2.50	12	0.05	-8.00	4918.00	17750	20240314	-30.70	5920	20230607	107.77	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	5920	107.77	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20240508	120723	57	100.00	KONEX			N	N	N	N		N	12610	100	2	0.80	17220360	1388	48.03	12060	13000	12050	14380	10640	12510	12406.60	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	362	-1576.25	2.56	12	0.05	-8.00	4918.00	17750	20240314	-28.96	5920	20230607	113.01	17750	-28.96	20240314	8800	43.30	20240102	17750	-28.96	20240314	5920	113.01	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20240508	110802	57	100.00	KONEX			N	N	N	N		N	12160	-350	5	-2.80	15178330	1226	42.42	12060	13000	12050	14380	10640	12510	12380.37	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	349	-1520.00	2.47	12	0.04	-8.00	4918.00	17750	20240314	-31.49	5920	20230607	105.41	17750	-31.49	20240314	8800	38.18	20240102	17750	-31.49	20240314	5920	105.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20240508	100732	57	100.00	KONEX			N	N	N	N		N	13000	490	2	3.92	1496980	124	4.29	12060	13000	12050	14380	10640	12510	12072.42	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	373	-1625.00	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.76	5920	20230607	119.59	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	5920	119.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20240508	090734	57	100.00	KONEX			N	N	N	N		N	12050	-460	5	-3.68	1470980	122	4.22	12060	12060	12050	14380	10640	12510	12057.21	0.00	0	0	13543	13026	12713	12196	11883	12870	12040	18	1870	500	7750	10	1	2868401	346	-1506.25	2.45	12	0.00	-8.00	4918.00	17750	20240314	-32.11	5920	20230607	103.55	17750	-32.11	20240314	8800	36.93	20240102	17750	-32.11	20240314	5920	103.55	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
130	20240503	160747	57	100.00	KONEX			N	N	N	N		N	12830	-470	5	-3.53	27076750	2083	75.58	13290	13290	12820	15290	11310	13300	12998.92	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	368	-1603.75	2.61	12	0.07	-8.00	4918.00	17750	20240314	-27.72	5920	20230607	116.72	17750	-27.72	20240314	8800	45.80	20240102	17750	-27.72	20240314	5920	116.72	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
131	20240503	150747	57	100.00	KONEX			N	N	N	N		N	13040	-260	5	-1.95	25832240	1986	72.06	13290	13290	12820	15290	11310	13300	13007.17	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	374	-1630.00	2.65	12	0.07	-8.00	4918.00	17750	20240314	-26.54	5920	20230607	120.27	17750	-26.54	20240314	8800	48.18	20240102	17750	-26.54	20240314	5920	120.27	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
132	20240503	140747	57	100.00	KONEX			N	N	N	N		N	13040	-260	5	-1.95	25558390	1965	71.30	13290	13290	12820	15290	11310	13300	13006.81	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	374	-1630.00	2.65	12	0.07	-8.00	4918.00	17750	20240314	-26.54	5920	20230607	120.27	17750	-26.54	20240314	8800	48.18	20240102	17750	-26.54	20240314	5920	120.27	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
133	20240503	130748	57	100.00	KONEX			N	N	N	N		N	12910	-390	5	-2.93	24893570	1914	69.45	13290	13290	12910	15290	11310	13300	13006.04	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	370	-1613.75	2.63	12	0.07	-8.00	4918.00	17750	20240314	-27.27	5920	20230607	118.07	17750	-27.27	20240314	8800	46.70	20240102	17750	-27.27	20240314	5920	118.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
134	20240503	120744	57	100.00	KONEX			N	N	N	N		N	13050	-250	5	-1.88	17020820	1305	47.35	13290	13290	12920	15290	11310	13300	13042.77	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	374	-1631.25	2.65	12	0.05	-8.00	4918.00	17750	20240314	-26.48	5920	20230607	120.44	17750	-26.48	20240314	8800	48.30	20240102	17750	-26.48	20240314	5920	120.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
135	20240503	110744	57	100.00	KONEX			N	N	N	N		N	13070	-230	5	-1.73	15376020	1179	42.78	13290	13290	12920	15290	11310	13300	13041.58	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	375	-1633.75	2.66	12	0.04	-8.00	4918.00	17750	20240314	-26.37	5920	20230607	120.78	17750	-26.37	20240314	8800	48.52	20240102	17750	-26.37	20240314	5920	120.78	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
136	20240503	100740	57	100.00	KONEX			N	N	N	N		N	13230	-70	5	-0.53	1076430	81	2.94	13290	13290	13230	15290	11310	13300	13289.26	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	379	-1653.75	2.69	12	0.00	-8.00	4918.00	17750	20240314	-25.46	5920	20230607	123.48	17750	-25.46	20240314	8800	50.34	20240102	17750	-25.46	20240314	5920	123.48	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
137	20240503	090740	57	100.00	KONEX			N	N	N	N		N	13290	-10	5	-0.08	1063200	80	2.90	13290	13290	13290	15290	11310	13300	13290.00	0.00	0	0	13766	13532	13266	13032	12766	13400	12900	18	1990	500	8240	10	1	2868401	381	-1661.25	2.70	12	0.00	-8.00	4918.00	17750	20240314	-25.13	5920	20230607	124.49	17750	-25.13	20240314	8800	51.02	20240102	17750	-25.13	20240314	5920	124.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
138	20240502	160735	57	100.00	KONEX			N	N	N	N		N	13300	-60	5	-0.45	36157650	2756	88.65	13500	13500	13000	15360	11360	13360	13119.61	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	381	-1662.50	2.70	12	0.10	-8.00	4918.00	17750	20240314	-25.07	5920	20230607	124.66	17750	-25.07	20240314	8800	51.14	20240102	17750	-25.07	20240314	5920	124.66	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
139	20240502	150740	57	100.00	KONEX			N	N	N	N		N	13100	-260	5	-1.95	23071240	1754	56.42	13500	13500	13050	15360	11360	13360	13153.50	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	376	-1637.50	2.66	12	0.06	-8.00	4918.00	17750	20240314	-26.20	5920	20230607	121.28	17750	-26.20	20240314	8800	48.86	20240102	17750	-26.20	20240314	5920	121.28	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
140	20240502	140736	57	100.00	KONEX			N	N	N	N		N	13490	130	2	0.97	19264250	1464	47.09	13500	13500	13050	15360	11360	13360	13158.64	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	387	-1686.25	2.74	12	0.05	-8.00	4918.00	17750	20240314	-24.00	5920	20230607	127.87	17750	-24.00	20240314	8800	53.30	20240102	17750	-24.00	20240314	5920	127.87	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
141	20240502	130733	57	100.00	KONEX			N	N	N	N		N	13200	-160	5	-1.20	11561610	883	28.40	13500	13500	13050	15360	11360	13360	13093.56	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	379	-1650.00	2.68	12	0.03	-8.00	4918.00	17750	20240314	-25.63	5920	20230607	122.97	17750	-25.63	20240314	8800	50.00	20240102	17750	-25.63	20240314	5920	122.97	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
142	20240502	120731	57	100.00	KONEX			N	N	N	N		N	13240	-120	5	-0.90	11060010	845	27.18	13500	13500	13050	15360	11360	13360	13088.77	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	380	-1655.00	2.69	12	0.03	-8.00	4918.00	17750	20240314	-25.41	5920	20230607	123.65	17750	-25.41	20240314	8800	50.45	20240102	17750	-25.41	20240314	5920	123.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
143	20240502	110730	57	100.00	KONEX			N	N	N	N		N	13240	-120	5	-0.90	11060010	845	27.18	13500	13500	13050	15360	11360	13360	13088.77	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	380	-1655.00	2.69	12	0.03	-8.00	4918.00	17750	20240314	-25.41	5920	20230607	123.65	17750	-25.41	20240314	8800	50.45	20240102	17750	-25.41	20240314	5920	123.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
144	20240502	100728	57	100.00	KONEX			N	N	N	N		N	13260	-100	5	-0.75	11046770	844	27.15	13500	13500	13050	15360	11360	13360	13088.59	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	380	-1657.50	2.70	12	0.03	-8.00	4918.00	17750	20240314	-25.30	5920	20230607	123.99	17750	-25.30	20240314	8800	50.68	20240102	17750	-25.30	20240314	5920	123.99	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
145	20240502	090729	57	100.00	KONEX			N	N	N	N		N	13500	140	2	1.05	54000	4	0.13	13500	13500	13500	15360	11360	13360	13500.00	0.00	0	0	13653	13506	13253	13106	12853	13380	12980	18	2000	500	8280	10	1	2868401	387	-1687.50	2.75	12	0.00	-8.00	4918.00	17750	20240314	-23.94	5920	20230607	128.04	17750	-23.94	20240314	8800	53.41	20240102	17750	-23.94	20240314	5920	128.04	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N