KissMeData/251280/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	161055	57	100.00	KONEX			N	N	N	N		N	5750	-150	5	-2.54	293010	52	83.87	5610	5800	5410	6780	5020	5900	5634.81	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	172	-10.09	11.88	12	0.00	-570.00	484.00	9170	20230926	-37.30	3000	20240318	91.67	8000	-28.12	20240102	3000	91.67	20240318	9170	-37.30	20230926	3000	91.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
3	20240531	151056	57	100.00	KONEX			N	N	N	N		N	5750	-150	5	-2.54	293010	52	83.87	5610	5800	5410	6780	5020	5900	5634.81	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	172	-10.09	11.88	12	0.00	-570.00	484.00	9170	20230926	-37.30	3000	20240318	91.67	8000	-28.12	20240102	3000	91.67	20240318	9170	-37.30	20230926	3000	91.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
4	20240531	141054	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	235410	42	67.74	5610	5800	5410	6780	5020	5900	5605.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.00	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
5	20240531	131058	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
6	20240531	121100	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
7	20240531	111058	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
8	20240531	101054	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
9	20240531	091059	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6233	6066	5833	5666	5433	6150	5750	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
10	20240530	161053	57	100.00	KONEX			N	N	N	N		N	5900	110	2	1.90	358490	62	16.32	5800	6000	5600	6650	4930	5790	5782.10	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
11	20240530	151052	57	100.00	KONEX			N	N	N	N		N	5900	110	2	1.90	358490	62	16.32	5800	6000	5600	6650	4930	5790	5782.10	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
12	20240530	141051	57	100.00	KONEX			N	N	N	N		N	5900	110	2	1.90	358490	62	16.32	5800	6000	5600	6650	4930	5790	5782.10	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
13	20240530	131054	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	117950	20	5.26	5800	6000	5800	6650	4930	5790	5897.50	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	179	-10.51	12.38	12	0.00	-570.00	484.00	9170	20230926	-34.68	3000	20240318	99.67	8000	-25.12	20240102	3000	99.67	20240318	9170	-34.68	20230926	3000	99.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
14	20240530	121050	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	117950	20	5.26	5800	6000	5800	6650	4930	5790	5897.50	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	179	-10.51	12.38	12	0.00	-570.00	484.00	9170	20230926	-34.68	3000	20240318	99.67	8000	-25.12	20240102	3000	99.67	20240318	9170	-34.68	20230926	3000	99.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
15	20240530	111052	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	117950	20	5.26	5800	6000	5800	6650	4930	5790	5897.50	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	179	-10.51	12.38	12	0.00	-570.00	484.00	9170	20230926	-34.68	3000	20240318	99.67	8000	-25.12	20240102	3000	99.67	20240318	9170	-34.68	20230926	3000	99.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
16	20240530	101055	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	117950	20	5.26	5800	6000	5800	6650	4930	5790	5897.50	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	179	-10.51	12.38	12	0.00	-570.00	484.00	9170	20230926	-34.68	3000	20240318	99.67	8000	-25.12	20240102	3000	99.67	20240318	9170	-34.68	20230926	3000	99.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
17	20240530	091052	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.00	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
18	20240529	161044	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
19	20240529	151043	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
20	20240529	141044	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
21	20240529	131046	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
22	20240529	121045	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
23	20240529	111046	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	2200200	380	19.73	5790	5790	5790	6650	4930	5790	5790.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.01	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
24	20240529	101039	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.00	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
25	20240529	091040	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6683	6236	5743	5296	4803	5990	5050	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.00	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
26	20240528	161036	57	100.00	KONEX			N	N	N	N		N	5790	-180	5	-3.02	10843930	1926	240.45	5800	6190	5250	6860	5080	5970	5630.29	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	173	-10.16	11.96	12	0.06	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
27	20240528	151038	57	100.00	KONEX			N	N	N	N		N	5770	-200	5	-3.35	8529850	1526	190.51	5800	6190	5250	6860	5080	5970	5589.68	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	173	-10.12	11.92	12	0.05	-570.00	484.00	9170	20230926	-37.08	3000	20240318	92.33	8000	-27.88	20240102	3000	92.33	20240318	9170	-37.08	20230926	3000	92.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
28	20240528	141041	57	100.00	KONEX			N	N	N	N		N	5790	-180	5	-3.02	7900610	1414	176.53	5800	6190	5250	6860	5080	5970	5587.42	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	173	-10.16	11.96	12	0.05	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
29	20240528	131036	57	100.00	KONEX			N	N	N	N		N	5790	-180	5	-3.02	7900610	1414	176.53	5800	6190	5250	6860	5080	5970	5587.42	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	173	-10.16	11.96	12	0.05	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
30	20240528	121037	57	100.00	KONEX			N	N	N	N		N	5790	-180	5	-3.02	7837020	1403	175.16	5800	6190	5250	6860	5080	5970	5585.90	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	173	-10.16	11.96	12	0.05	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
31	20240528	111021	57	100.00	KONEX			N	N	N	N		N	5690	-280	5	-4.69	4891080	888	110.86	5800	6190	5250	6860	5080	5970	5507.97	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	170	-9.98	11.76	12	0.03	-570.00	484.00	9170	20230926	-37.95	3000	20240318	89.67	8000	-28.88	20240102	3000	89.67	20240318	9170	-37.95	20230926	3000	89.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
32	20240528	101037	57	100.00	KONEX			N	N	N	N		N	5600	-370	5	-6.20	4885390	887	110.74	5800	6190	5250	6860	5080	5970	5507.77	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	167	-9.82	11.57	12	0.03	-570.00	484.00	9170	20230926	-38.93	3000	20240318	86.67	8000	-30.00	20240102	3000	86.67	20240318	9170	-38.93	20230926	3000	86.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
33	20240528	091039	57	100.00	KONEX			N	N	N	N		N	5630	-340	5	-5.70	1873650	332	41.45	5800	6190	5620	6860	5080	5970	5643.52	0.00	0	0	6236	6102	6036	5902	5836	6070	5870	15	890	500	3580	10	1	2989678	168	-9.88	11.63	12	0.01	-570.00	484.00	9170	20230926	-38.60	3000	20240318	87.67	8000	-29.62	20240102	3000	87.67	20240318	9170	-38.60	20230926	3000	87.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
34	20240527	161023	57	100.00	KONEX			N	N	N	N		N	5970	-30	5	-0.50	4800170	801	6161.54	6000	6170	5970	6900	5100	6000	5992.72	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	178	-10.47	12.33	12	0.03	-570.00	484.00	9170	20230926	-34.90	3000	20240318	99.00	8000	-25.38	20240102	3000	99.00	20240318	9170	-34.90	20230926	3000	99.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
35	20240527	151039	57	100.00	KONEX			N	N	N	N		N	5970	-30	5	-0.50	4800170	801	6161.54	6000	6170	5970	6900	5100	6000	5992.72	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	178	-10.47	12.33	12	0.03	-570.00	484.00	9170	20230926	-34.90	3000	20240318	99.00	8000	-25.38	20240102	3000	99.00	20240318	9170	-34.90	20230926	3000	99.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
36	20240527	141035	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
37	20240527	131036	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
38	20240527	121036	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
39	20240527	111035	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
40	20240527	101033	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
41	20240527	091035	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	3606170	601	4623.08	6000	6170	6000	6900	5100	6000	6000.28	0.00	0	0	6253	6126	5873	5746	5493	6190	5810	15	900	500	3600	10	1	2989678	179	-10.53	12.40	12	0.02	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
42	20240524	160936	57	100.00	KONEX			N	N	N	N		N	6000	-150	5	-2.44	75440	13	1.90	5820	6000	5620	7070	5230	6150	5803.08	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
43	20240524	150938	57	100.00	KONEX			N	N	N	N		N	6000	-150	5	-2.44	75440	13	1.90	5820	6000	5620	7070	5230	6150	5803.08	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
44	20240524	140943	57	100.00	KONEX			N	N	N	N		N	6000	-150	5	-2.44	75440	13	1.90	5820	6000	5620	7070	5230	6150	5803.08	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
45	20240524	130939	57	100.00	KONEX			N	N	N	N		N	6000	-150	5	-2.44	75440	13	1.90	5820	6000	5620	7070	5230	6150	5803.08	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
46	20240524	120940	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
47	20240524	110937	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
48	20240524	100944	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
49	20240524	090939	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	0.00	0	0	6436	6292	6046	5902	5656	6365	5975	15	920	500	3690	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
50	20240523	160936	57	100.00	KONEX			N	N	N	N		N	6150	150	2	2.50	4048170	685	303.10	5800	6190	5800	6900	5100	6000	5909.74	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	184	-10.79	12.71	12	0.02	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
51	20240523	150939	57	100.00	KONEX			N	N	N	N		N	6150	150	2	2.50	4048170	685	303.10	5800	6190	5800	6900	5100	6000	5909.74	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	184	-10.79	12.71	12	0.02	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
52	20240523	140942	57	100.00	KONEX			N	N	N	N		N	5820	-180	5	-3.00	1349960	224	99.12	5800	6190	5800	6900	5100	6000	6026.61	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	174	-10.21	12.02	12	0.01	-570.00	484.00	9170	20230926	-36.53	3000	20240318	94.00	8000	-27.25	20240102	3000	94.00	20240318	9170	-36.53	20230926	3000	94.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
53	20240523	130941	57	100.00	KONEX			N	N	N	N		N	6150	150	2	2.50	860780	140	61.95	5800	6190	5800	6900	5100	6000	6148.43	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
54	20240523	120937	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	817690	133	58.85	5800	6190	5800	6900	5100	6000	6148.05	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
55	20240523	110934	57	100.00	KONEX			N	N	N	N		N	6180	180	2	3.00	817690	133	58.85	5800	6190	5800	6900	5100	6000	6148.05	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
56	20240523	100938	57	100.00	KONEX			N	N	N	N		N	6190	190	2	3.17	200780	33	14.60	5800	6190	5800	6900	5100	6000	6084.24	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	185	-10.86	12.79	12	0.00	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
57	20240523	090942	57	100.00	KONEX			N	N	N	N		N	6190	190	2	3.17	200780	33	14.60	5800	6190	5800	6900	5100	6000	6084.24	0.00	0	0	6480	6240	5930	5690	5380	6360	5810	15	900	500	3600	10	1	2989678	185	-10.86	12.79	12	0.00	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
58	20240522	160927	57	100.00	KONEX			N	N	N	N		N	6000	-180	5	-2.91	1383670	226	25.08	5900	6170	5620	7100	5260	6180	6122.43	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	179	-10.53	12.40	12	0.01	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
59	20240522	150934	57	100.00	KONEX			N	N	N	N		N	6000	-180	5	-2.91	1383670	226	25.08	5900	6170	5620	7100	5260	6180	6122.43	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	179	-10.53	12.40	12	0.01	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
60	20240522	140935	57	100.00	KONEX			N	N	N	N		N	6170	-10	5	-0.16	1323670	216	23.97	5900	6170	5620	7100	5260	6180	6128.10	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	184	-10.82	12.75	12	0.01	-570.00	484.00	9170	20230926	-32.72	3000	20240318	105.67	8000	-22.88	20240102	3000	105.67	20240318	9170	-32.72	20230926	3000	105.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
61	20240522	130933	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
62	20240522	121048	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
63	20240522	110938	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
64	20240522	100934	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
65	20240522	090935	57	100.00	KONEX			N	N	N	N		N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6193	6186	6183	6176	6173	6185	6175	15	920	500	3700	10	1	2989678	185	-10.84	12.77	12	0.00	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
66	20240521	160921	57	100.00	KONEX			N	N	N	N		N	6180	-10	5	-0.16	5575680	901	233.42	6180	6190	6180	7110	5270	6190	6188.32	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.84	12.77	12	0.03	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
67	20240521	150931	57	100.00	KONEX			N	N	N	N		N	6180	-10	5	-0.16	5575680	901	233.42	6180	6190	6180	7110	5270	6190	6188.32	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.84	12.77	12	0.03	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
68	20240521	140932	57	100.00	KONEX			N	N	N	N		N	6180	-10	5	-0.16	5575680	901	233.42	6180	6190	6180	7110	5270	6190	6188.32	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.84	12.77	12	0.03	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
69	20240521	130930	57	100.00	KONEX			N	N	N	N		N	6180	-10	5	-0.16	5575680	901	233.42	6180	6190	6180	7110	5270	6190	6188.32	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.84	12.77	12	0.03	-570.00	484.00	9170	20230926	-32.61	3000	20240318	106.00	8000	-22.75	20240102	3000	106.00	20240318	9170	-32.61	20230926	3000	106.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
70	20240521	120928	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	5569500	900	233.16	6180	6190	6180	7110	5270	6190	6188.33	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.86	12.79	12	0.03	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
71	20240521	110928	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	5569500	900	233.16	6180	6190	6180	7110	5270	6190	6188.33	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.86	12.79	12	0.03	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
72	20240521	100929	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.86	12.79	12	0.00	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
73	20240521	090926	57	100.00	KONEX			N	N	N	N		N	6190	0	3	0.00	0	0	0.00	0	0	0	7110	5270	6190	0.00	0.00	0	0	6996	6592	6196	5792	5396	6795	5995	15	920	500	3710	10	1	2989678	185	-10.86	12.79	12	0.00	-570.00	484.00	9170	20230926	-32.50	3000	20240318	106.33	8000	-22.62	20240102	3000	106.33	20240318	9170	-32.50	20230926	3000	106.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
74	20240517	160931	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	996540	172	51.65	5800	5800	5610	6780	5020	5900	5793.84	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
75	20240517	150935	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	996540	172	51.65	5800	5800	5610	6780	5020	5900	5793.84	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
76	20240517	140926	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	996540	172	51.65	5800	5800	5610	6780	5020	5900	5793.84	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
77	20240517	130919	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	996540	172	51.65	5800	5800	5610	6780	5020	5900	5793.84	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
78	20240517	120919	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	979520	169	50.75	5800	5800	5610	6780	5020	5900	5795.98	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
79	20240517	110920	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	915910	158	47.45	5800	5800	5790	6780	5020	5900	5796.90	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.01	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
80	20240517	100915	57	100.00	KONEX			N	N	N	N		N	5800	-100	5	-1.69	87000	15	4.50	5800	5800	5800	6780	5020	5900	5800.00	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	173	-10.18	11.98	12	0.00	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
81	20240517	090921	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6406	6152	5896	5642	5386	6025	5515	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
82	20240516	160912	57	100.00	KONEX			N	N	N	N		N	5900	-190	5	-3.12	1954270	333	89.52	6090	6150	5640	7000	5180	6090	5868.68	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	176	-10.35	12.19	12	0.01	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
83	20240516	150911	57	100.00	KONEX			N	N	N	N		N	5680	-410	5	-6.73	1884490	321	86.29	6090	6150	5640	7000	5180	6090	5870.69	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	170	-9.96	11.74	12	0.01	-570.00	484.00	9170	20230926	-38.06	3000	20240318	89.33	8000	-29.00	20240102	3000	89.33	20240318	9170	-38.06	20230926	3000	89.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
84	20240516	140917	57	100.00	KONEX			N	N	N	N		N	5970	-120	5	-1.97	1814950	309	83.06	6090	6150	5640	7000	5180	6090	5873.62	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	178	-10.47	12.33	12	0.01	-570.00	484.00	9170	20230926	-34.90	3000	20240318	99.00	8000	-25.38	20240102	3000	99.00	20240318	9170	-34.90	20230926	3000	99.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
85	20240516	130911	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	786580	130	34.95	6090	6150	5640	7000	5180	6090	6050.62	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
86	20240516	120909	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	768880	127	34.14	6090	6150	5640	7000	5180	6090	6054.17	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
87	20240516	110907	57	100.00	KONEX			N	N	N	N		N	6000	-90	5	-1.48	744880	123	33.06	6090	6150	5640	7000	5180	6090	6055.93	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	179	-10.53	12.40	12	0.00	-570.00	484.00	9170	20230926	-34.57	3000	20240318	100.00	8000	-25.00	20240102	3000	100.00	20240318	9170	-34.57	20230926	3000	100.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
88	20240516	100912	57	100.00	KONEX			N	N	N	N		N	6100	10	2	0.16	727520	120	32.26	6090	6150	5640	7000	5180	6090	6062.67	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	182	-10.70	12.60	12	0.00	-570.00	484.00	9170	20230926	-33.48	3000	20240318	103.33	8000	-23.75	20240102	3000	103.33	20240318	9170	-33.48	20230926	3000	103.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
89	20240516	090912	57	100.00	KONEX			N	N	N	N		N	6150	60	2	0.99	657780	108	29.03	6090	6150	6090	7000	5180	6090	6090.56	0.00	0	0	6170	6130	6060	6020	5950	6150	6040	15	910	500	3650	10	1	2989678	184	-10.79	12.71	12	0.00	-570.00	484.00	9170	20230926	-32.93	3000	20240318	105.00	8000	-23.12	20240102	3000	105.00	20240318	9170	-32.93	20230926	3000	105.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
90	20240514	160922	57	100.00	KONEX			N	N	N	N		N	6090	190	2	3.22	2252090	372	59.90	5990	6100	5990	6780	5020	5900	6054.01	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.68	12.58	12	0.01	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
91	20240514	150924	57	100.00	KONEX			N	N	N	N		N	6090	190	2	3.22	2252090	372	59.90	5990	6100	5990	6780	5020	5900	6054.01	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.68	12.58	12	0.01	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
92	20240514	140923	57	100.00	KONEX			N	N	N	N		N	6090	190	2	3.22	2252090	372	59.90	5990	6100	5990	6780	5020	5900	6054.01	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.68	12.58	12	0.01	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
93	20240514	130924	57	100.00	KONEX			N	N	N	N		N	6090	190	2	3.22	2227820	368	59.26	5990	6100	5990	6780	5020	5900	6053.86	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.68	12.58	12	0.01	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
94	20240514	120920	57	100.00	KONEX			N	N	N	N		N	6100	200	2	3.39	2209540	365	58.78	5990	6100	5990	6780	5020	5900	6053.53	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.70	12.60	12	0.01	-570.00	484.00	9170	20230926	-33.48	3000	20240318	103.33	8000	-23.75	20240102	3000	103.33	20240318	9170	-33.48	20230926	3000	103.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
95	20240514	110921	57	100.00	KONEX			N	N	N	N		N	6100	200	2	3.39	2209540	365	58.78	5990	6100	5990	6780	5020	5900	6053.53	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	182	-10.70	12.60	12	0.01	-570.00	484.00	9170	20230926	-33.48	3000	20240318	103.33	8000	-23.75	20240102	3000	103.33	20240318	9170	-33.48	20230926	3000	103.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
96	20240514	100919	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
97	20240514	090920	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	6000	5950	5850	5800	5700	5975	5825	15	880	500	3540	10	1	2989678	176	-10.35	12.19	12	0.00	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
98	20240513	160918	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	3601300	621	35.36	5750	5900	5750	6670	4930	5800	5799.19	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	176	-10.35	12.19	12	0.02	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
99	20240513	150921	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	3601300	621	35.36	5750	5900	5750	6670	4930	5800	5799.19	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	176	-10.35	12.19	12	0.02	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
100	20240513	140921	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	3601300	621	35.36	5750	5900	5750	6670	4930	5800	5799.19	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	176	-10.35	12.19	12	0.02	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
101	20240513	130915	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	3601300	621	35.36	5750	5900	5750	6670	4930	5800	5799.19	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	176	-10.35	12.19	12	0.02	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
102	20240513	120919	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	3601300	621	35.36	5750	5900	5750	6670	4930	5800	5799.19	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	176	-10.35	12.19	12	0.02	-570.00	484.00	9170	20230926	-35.66	3000	20240318	96.67	8000	-26.25	20240102	3000	96.67	20240318	9170	-35.66	20230926	3000	96.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
103	20240513	110918	57	100.00	KONEX			N	N	N	N		N	5750	-50	5	-0.86	5750	1	0.06	5750	5750	5750	6670	4930	5800	5750.00	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	172	-10.09	11.88	12	0.00	-570.00	484.00	9170	20230926	-37.30	3000	20240318	91.67	8000	-28.12	20240102	3000	91.67	20240318	9170	-37.30	20230926	3000	91.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
104	20240513	100918	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	173	-10.18	11.98	12	0.00	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
105	20240513	090921	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5866	5832	5766	5732	5666	5850	5750	15	870	500	3480	10	1	2989678	173	-10.18	11.98	12	0.00	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
106	20240510	160852	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	10131300	1756	197.30	5750	5800	5700	6650	4930	5790	5769.53	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.18	11.98	12	0.06	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
107	20240510	150901	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	10131300	1756	197.30	5750	5800	5700	6650	4930	5790	5769.53	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.18	11.98	12	0.06	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
108	20240510	140903	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	9551300	1656	186.07	5750	5800	5700	6650	4930	5790	5767.69	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.18	11.98	12	0.06	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
109	20240510	130855	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	9551300	1656	186.07	5750	5800	5700	6650	4930	5790	5767.69	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.18	11.98	12	0.06	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
110	20240510	120850	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	9551300	1656	186.07	5750	5800	5700	6650	4930	5790	5767.69	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.18	11.98	12	0.06	-570.00	484.00	9170	20230926	-36.75	3000	20240318	93.33	8000	-27.50	20240102	3000	93.33	20240318	9170	-36.75	20230926	3000	93.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
111	20240510	110855	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	9493300	1646	184.94	5750	5800	5700	6650	4930	5790	5767.50	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.06	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
112	20240510	100853	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	3880790	677	76.07	5750	5790	5700	6650	4930	5790	5732.33	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	173	-10.16	11.96	12	0.02	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
113	20240510	090856	57	100.00	KONEX			N	N	N	N		N	5750	-40	5	-0.69	11500	2	0.22	5750	5750	5750	6650	4930	5790	5750.00	0.00	0	0	6263	6026	5553	5316	4843	6145	5435	15	860	500	3470	10	1	2989678	172	-10.09	11.88	12	0.00	-570.00	484.00	9170	20230926	-37.30	3000	20240318	91.67	8000	-28.12	20240102	3000	91.67	20240318	9170	-37.30	20230926	3000	91.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
114	20240509	160912	57	100.00	KONEX			N	N	N	N		N	5790	500	2	9.45	4727930	890	357.43	5360	5790	5080	6080	4500	5290	5312.28	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	173	-10.16	11.96	12	0.03	-570.00	484.00	9170	20230926	-36.86	3000	20240318	93.00	8000	-27.62	20240102	3000	93.00	20240318	9170	-36.86	20230926	3000	93.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
115	20240509	150911	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	2744910	520	208.84	5360	5370	5080	6080	4500	5290	5278.67	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.02	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
116	20240509	140814	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	2571660	487	195.58	5360	5370	5080	6080	4500	5290	5280.62	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.02	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
117	20240509	130856	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	2571660	487	195.58	5360	5370	5080	6080	4500	5290	5280.62	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.02	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
118	20240509	120853	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	2571660	487	195.58	5360	5370	5080	6080	4500	5290	5280.62	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.02	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
119	20240509	110841	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	1076170	202	81.12	5360	5370	5080	6080	4500	5290	5327.57	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.01	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
120	20240509	100844	57	100.00	KONEX			N	N	N	N		N	5250	-40	5	-0.76	1076170	202	81.12	5360	5370	5080	6080	4500	5290	5327.57	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	157	-9.21	10.85	12	0.01	-570.00	484.00	9170	20230926	-42.75	3000	20240318	75.00	8000	-34.38	20240102	3000	75.00	20240318	9170	-42.75	20230926	3000	75.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
121	20240509	090842	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	0.00	0	0	5670	5480	5300	5110	4930	5390	5020	15	790	500	3170	10	1	2989678	158	-9.28	10.93	12	0.00	-570.00	484.00	9170	20230926	-42.31	3000	20240318	76.33	8000	-33.88	20240102	3000	76.33	20240318	9170	-42.31	20230926	3000	76.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
122	20240508	160835	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	1297590	249	5.72	5490	5490	5120	6180	4580	5380	5211.20	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.28	10.93	12	0.01	-570.00	484.00	9170	20230926	-42.31	3000	20240318	76.33	8000	-33.88	20240102	3000	76.33	20240318	9170	-42.31	20230926	3000	76.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
123	20240508	150841	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	1297590	249	5.72	5490	5490	5120	6180	4580	5380	5211.20	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.28	10.93	12	0.01	-570.00	484.00	9170	20230926	-42.31	3000	20240318	76.33	8000	-33.88	20240102	3000	76.33	20240318	9170	-42.31	20230926	3000	76.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
124	20240508	140835	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	1256050	241	5.54	5490	5490	5120	6180	4580	5380	5211.83	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.28	10.93	12	0.01	-570.00	484.00	9170	20230926	-42.31	3000	20240318	76.33	8000	-33.88	20240102	3000	76.33	20240318	9170	-42.31	20230926	3000	76.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
125	20240508	130832	57	100.00	KONEX			N	N	N	N		N	5290	-90	5	-1.67	1199260	230	5.28	5490	5490	5120	6180	4580	5380	5214.17	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.28	10.93	12	0.01	-570.00	484.00	9170	20230926	-42.31	3000	20240318	76.33	8000	-33.88	20240102	3000	76.33	20240318	9170	-42.31	20230926	3000	76.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
126	20240508	120831	57	100.00	KONEX			N	N	N	N		N	5280	-100	5	-1.86	1072420	206	4.73	5490	5490	5120	6180	4580	5380	5205.92	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.26	10.91	12	0.01	-570.00	484.00	9170	20230926	-42.42	3000	20240318	76.00	8000	-34.00	20240102	3000	76.00	20240318	9170	-42.42	20230926	3000	76.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
127	20240508	110911	57	100.00	KONEX			N	N	N	N		N	5300	-80	5	-1.49	419020	80	1.84	5490	5490	5200	6180	4580	5380	5237.75	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	158	-9.30	10.95	12	0.00	-570.00	484.00	9170	20230926	-42.20	3000	20240318	76.67	8000	-33.75	20240102	3000	76.67	20240318	9170	-42.20	20230926	3000	76.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
128	20240508	100841	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10880	2	0.05	5490	5490	5390	6180	4580	5380	5440.00	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	161	-9.46	11.14	12	0.00	-570.00	484.00	9170	20230926	-41.22	3000	20240318	79.67	8000	-32.62	20240102	3000	79.67	20240318	9170	-41.22	20230926	3000	79.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
129	20240508	090845	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5873	5626	5343	5096	4813	5750	5220	15	800	500	3220	10	1	2989678	161	-9.44	11.12	12	0.00	-570.00	484.00	9170	20230926	-41.33	3000	20240318	79.33	8000	-32.75	20240102	3000	79.33	20240318	9170	-41.33	20230926	3000	79.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
130	20240503	160900	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
131	20240503	150859	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
132	20240503	140901	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
133	20240503	130901	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
134	20240503	120858	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
135	20240503	110857	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
136	20240503	100854	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
137	20240503	090851	57	100.00	KONEX			N	N	N	N		N	5490	0	3	0.00	5490	1	0.01	5490	5490	5490	6310	4670	5490	5490.00	0.00	0	0	6450	5970	5610	5130	4770	5790	4950	15	820	500	3290	10	1	2989678	164	-9.63	11.34	12	0.00	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
138	20240502	160845	57	100.00	KONEX			N	N	N	N		N	5490	-600	5	-9.85	40577840	7600	760000.00	5800	6090	5250	7000	5180	6090	5339.19	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	164	-9.63	11.34	12	0.25	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
139	20240502	150852	57	100.00	KONEX			N	N	N	N		N	5490	-600	5	-9.85	40468040	7580	758000.00	5800	6090	5250	7000	5180	6090	5338.79	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	164	-9.63	11.34	12	0.25	-570.00	484.00	9170	20230926	-40.13	3000	20240318	83.00	8000	-31.38	20240102	3000	83.00	20240318	9170	-40.13	20230926	3000	83.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
140	20240502	140846	57	100.00	KONEX			N	N	N	N		N	5300	-790	5	-12.97	39780150	7455	745500.00	5800	6090	5250	7000	5180	6090	5336.04	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	158	-9.30	10.95	12	0.25	-570.00	484.00	9170	20230926	-42.20	3000	20240318	76.67	8000	-33.75	20240102	3000	76.67	20240318	9170	-42.20	20230926	3000	76.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
141	20240502	130844	57	100.00	KONEX			N	N	N	N		N	5590	-500	5	-8.21	22203350	4175	417500.00	5800	6090	5250	7000	5180	6090	5318.17	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	167	-9.81	11.55	12	0.14	-570.00	484.00	9170	20230926	-39.04	3000	20240318	86.33	8000	-30.13	20240102	3000	86.33	20240318	9170	-39.04	20230926	3000	86.33	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
142	20240502	120841	57	100.00	KONEX			N	N	N	N		N	5600	-490	5	-8.05	21951800	4130	413000.00	5800	6090	5250	7000	5180	6090	5315.21	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	167	-9.82	11.57	12	0.14	-570.00	484.00	9170	20230926	-38.93	3000	20240318	86.67	8000	-30.00	20240102	3000	86.67	20240318	9170	-38.93	20230926	3000	86.67	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
143	20240502	110840	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	642340	107	10700.00	5800	6090	5800	7000	5180	6090	6003.18	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	182	-10.68	12.58	12	0.00	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
144	20240502	100839	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	611890	102	10200.00	5800	6090	5800	7000	5180	6090	5998.92	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	182	-10.68	12.58	12	0.00	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N
145	20240502	090838	57	100.00	KONEX			N	N	N	N		N	6090	0	3	0.00	0	0	0.00	0	0	0	7000	5180	6090	0.00	0.00	0	0	6090	6090	6090	6090	6090	6090	6090	15	910	500	3650	10	1	2989678	182	-10.68	12.58	12	0.00	-570.00	484.00	9170	20230926	-33.59	3000	20240318	103.00	8000	-23.88	20240102	3000	103.00	20240318	9170	-33.59	20230926	3000	103.00	20240318	0.00	N	251280	500	14 억		0	N	N	0	N	00	N