KissMeData/258250/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	161102	54	100.00	KONEX			N	N	N	N		N	1464	65	2	4.65	28796221	19981	23.22	1400	1549	1302	1608	1190	1399	1441.18	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	73	-0.89	0.68	12	0.40	-1636.00	2153.00	6220	20240314	-76.46	1233	20240530	18.73	6220	-76.46	20240314	1233	18.73	20240530	6220	-76.46	20240314	1233	18.73	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
3	20240531	151102	54	100.00	KONEX			N	N	N	N		N	1459	60	2	4.29	25024957	17405	20.23	1400	1549	1302	1608	1190	1399	1437.80	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	73	-0.89	0.68	12	0.35	-1636.00	2153.00	6220	20240314	-76.54	1233	20240530	18.33	6220	-76.54	20240314	1233	18.33	20240530	6220	-76.54	20240314	1233	18.33	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
4	20240531	141101	54	100.00	KONEX			N	N	N	N		N	1470	71	2	5.08	24602898	17104	19.88	1400	1549	1302	1608	1190	1399	1438.43	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	73	-0.90	0.68	12	0.34	-1636.00	2153.00	6220	20240314	-76.37	1233	20240530	19.22	6220	-76.37	20240314	1233	19.22	20240530	6220	-76.37	20240314	1233	19.22	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
5	20240531	131105	54	100.00	KONEX			N	N	N	N		N	1500	101	2	7.22	19734022	13672	15.89	1400	1549	1302	1608	1190	1399	1443.39	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	75	-0.92	0.70	12	0.27	-1636.00	2153.00	6220	20240314	-75.88	1233	20240530	21.65	6220	-75.88	20240314	1233	21.65	20240530	6220	-75.88	20240314	1233	21.65	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
6	20240531	121107	54	100.00	KONEX			N	N	N	N		N	1548	149	2	10.65	17322822	11959	13.90	1400	1548	1302	1608	1190	1399	1448.52	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	77	-0.95	0.72	12	0.24	-1636.00	2153.00	6220	20240314	-75.11	1233	20240530	25.55	6220	-75.11	20240314	1233	25.55	20240530	6220	-75.11	20240314	1233	25.55	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
7	20240531	111104	54	100.00	KONEX			N	N	N	N		N	1455	56	2	4.00	10053235	7041	8.18	1400	1455	1302	1608	1190	1399	1427.81	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	73	-0.89	0.68	12	0.14	-1636.00	2153.00	6220	20240314	-76.61	1233	20240530	18.00	6220	-76.61	20240314	1233	18.00	20240530	6220	-76.61	20240314	1233	18.00	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
8	20240531	101101	54	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	2541848	1811	2.10	1400	1448	1302	1608	1190	1399	1403.56	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	70	-0.86	0.65	12	0.04	-1636.00	2153.00	6220	20240314	-77.49	1233	20240530	13.54	6220	-77.49	20240314	1233	13.54	20240530	6220	-77.49	20240314	1233	13.54	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
9	20240531	091106	54	100.00	KONEX			N	N	N	N		N	1400	1	2	0.07	14000	10	0.01	1400	1400	1400	1608	1190	1399	1400.00	0.00	0	0	1644	1521	1377	1254	1110	1583	1316	25	209	500	860	1	1	4989375	70	-0.86	0.65	12	0.00	-1636.00	2153.00	6220	20240314	-77.49	1233	20240530	13.54	6220	-77.49	20240314	1233	13.54	20240530	6220	-77.49	20240314	1233	13.54	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	01	N
10	20240530	161059	57	100.00	KONEX	신저가		N	N	N	N		N	1399	-51	5	-3.52	109599395	86052	403.45	1241	1500	1233	1667	1233	1450	1273.64	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	70	-0.86	0.65	12	1.72	-1636.00	2153.00	6220	20240314	-77.51	1233	20240530	13.46	6220	-77.51	20240314	1233	13.46	20240530	6220	-77.51	20240314	1233	13.46	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
11	20240530	151059	57	100.00	KONEX	신저가		N	N	N	N		N	1440	-10	5	-0.69	104492394	82382	386.24	1241	1500	1233	1667	1233	1450	1268.39	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	72	-0.88	0.67	12	1.65	-1636.00	2153.00	6220	20240314	-76.85	1233	20240530	16.79	6220	-76.85	20240314	1233	16.79	20240530	6220	-76.85	20240314	1233	16.79	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
12	20240530	141058	57	100.00	KONEX	신저가		N	N	N	N		N	1270	-180	5	-12.41	86953330	68254	320.01	1241	1500	1241	1667	1233	1450	1273.97	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	63	-0.78	0.59	12	1.37	-1636.00	2153.00	6220	20240314	-79.58	1241	20240530	2.34	6220	-79.58	20240314	1241	2.34	20240530	6220	-79.58	20240314	1241	2.34	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
13	20240530	131101	57	100.00	KONEX	신저가		N	N	N	N		N	1460	10	2	0.69	45153483	35496	166.42	1241	1500	1241	1667	1233	1450	1272.07	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	73	-0.89	0.68	12	0.71	-1636.00	2153.00	6220	20240314	-76.53	1241	20240530	17.65	6220	-76.53	20240314	1241	17.65	20240530	6220	-76.53	20240314	1241	17.65	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
14	20240530	121057	57	100.00	KONEX	신저가		N	N	N	N		N	1468	18	2	1.24	44954875	35360	165.78	1241	1500	1241	1667	1233	1450	1271.35	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	73	-0.90	0.68	12	0.71	-1636.00	2153.00	6220	20240314	-76.40	1241	20240530	18.29	6220	-76.40	20240314	1241	18.29	20240530	6220	-76.40	20240314	1241	18.29	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
15	20240530	111059	57	100.00	KONEX	신저가		N	N	N	N		N	1485	35	2	2.41	42516859	33595	157.51	1241	1500	1241	1667	1233	1450	1265.57	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	74	-0.91	0.69	12	0.67	-1636.00	2153.00	6220	20240314	-76.13	1241	20240530	19.66	6220	-76.13	20240314	1241	19.66	20240530	6220	-76.13	20240314	1241	19.66	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
16	20240530	101102	57	100.00	KONEX	신저가		N	N	N	N		N	1500	50	2	3.45	42068374	33294	156.10	1241	1500	1241	1667	1233	1450	1263.54	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	75	-0.92	0.70	12	0.67	-1636.00	2153.00	6220	20240314	-75.88	1241	20240530	20.87	6220	-75.88	20240314	1241	20.87	20240530	6220	-75.88	20240314	1241	20.87	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
17	20240530	091059	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-1	5	-0.07	8788999	7076	33.18	1241	1470	1241	1667	1233	1450	1242.09	0.00	0	0	1690	1570	1510	1390	1330	1540	1360	25	217	500	890	1	1	4989375	72	-0.89	0.67	12	0.14	-1636.00	2153.00	6220	20240314	-76.70	1241	20240530	16.76	6220	-76.70	20240314	1241	16.76	20240530	6220	-76.70	20240314	1241	16.76	20240530	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
18	20240529	161051	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	31143717	21329	61.28	1501	1630	1450	1960	1450	1705	1460.16	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.43	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
19	20240529	151049	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	31142267	21328	61.28	1501	1630	1450	1960	1450	1705	1460.16	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.43	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
20	20240529	141050	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	30083767	20598	59.18	1501	1630	1450	1960	1450	1705	1460.52	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.41	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
21	20240529	131053	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	30083767	20598	59.18	1501	1630	1450	1960	1450	1705	1460.52	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.41	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
22	20240529	121051	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	30072167	20590	59.16	1501	1630	1450	1960	1450	1705	1460.52	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.41	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
23	20240529	111052	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	28520667	19520	56.08	1501	1630	1450	1960	1450	1705	1461.10	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.39	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
24	20240529	101046	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	27868167	19070	54.79	1501	1630	1450	1960	1450	1705	1461.36	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.38	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
25	20240529	091047	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-255	4	-14.96	20639980	14088	40.48	1501	1630	1450	1960	1450	1705	1465.08	0.00	0	0	1965	1835	1770	1640	1575	1802	1607	25	255	500	1050	1	1	4989375	72	-0.89	0.67	12	0.28	-1636.00	2153.00	6220	20240314	-76.69	1450	20240529	0.00	6220	-76.69	20240314	1450	0.00	20240529	6220	-76.69	20240314	1450	0.00	20240529	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
26	20240528	161043	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	60797453	34806	347.89	1900	1900	1705	2305	1705	2005	1746.75	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.70	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
27	20240528	151045	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	60797453	34806	347.89	1900	1900	1705	2305	1705	2005	1746.75	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.70	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
28	20240528	141048	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	59223738	33883	338.66	1900	1900	1705	2305	1705	2005	1747.89	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.68	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
29	20240528	131042	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	53817183	30712	306.97	1900	1900	1705	2305	1705	2005	1752.32	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.62	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
30	20240528	121043	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	45517535	25854	258.41	1900	1900	1705	2305	1705	2005	1760.56	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.52	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
31	20240528	111028	57	100.00	KONEX	신저가		N	N	N	N		N	1705	-300	4	-14.96	44140010	25047	250.34	1900	1900	1705	2305	1705	2005	1762.29	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	85	-1.04	0.79	12	0.50	-1636.00	2153.00	6220	20240314	-72.59	1705	20240528	0.00	6220	-72.59	20240314	1705	0.00	20240528	6220	-72.59	20240314	1705	0.00	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
32	20240528	101044	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-205	5	-10.22	21159957	11665	116.59	1900	1900	1750	2305	1705	2005	1813.97	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	90	-1.10	0.84	12	0.23	-1636.00	2153.00	6220	20240314	-71.06	1750	20240528	2.86	6220	-71.06	20240314	1750	2.86	20240528	6220	-71.06	20240314	1750	2.86	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
33	20240528	091046	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-106	5	-5.29	3853799	2121	21.20	1900	1900	1801	2305	1705	2005	1816.97	0.00	0	0	2392	2198	2006	1812	1620	2102	1716	25	300	500	1240	1	1	4989375	95	-1.16	0.88	12	0.04	-1636.00	2153.00	6220	20240314	-69.47	1801	20240528	5.44	6220	-69.47	20240314	1801	5.44	20240528	6220	-69.47	20240314	1801	5.44	20240528	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
34	20240527	161029	57	100.00	KONEX	신저가		N	N	N	N		N	2005	-110	5	-5.20	19695743	10005	1563.28	2200	2200	1814	2430	1800	2115	1968.59	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	100	-1.23	0.93	12	0.20	-1636.00	2153.00	6220	20240314	-67.77	1814	20240527	10.53	6220	-67.77	20240314	1814	10.53	20240527	6220	-67.77	20240314	1814	10.53	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
35	20240527	151045	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-115	5	-5.44	16304938	8296	1296.25	2200	2200	1814	2430	1800	2115	1965.40	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	100	-1.22	0.93	12	0.17	-1636.00	2153.00	6220	20240314	-67.85	1814	20240527	10.25	6220	-67.85	20240314	1814	10.25	20240527	6220	-67.85	20240314	1814	10.25	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
36	20240527	141042	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-215	5	-10.17	14706838	7455	1164.84	2200	2200	1814	2430	1800	2115	1972.75	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	1	1	4989375	95	-1.16	0.88	12	0.15	-1636.00	2153.00	6220	20240314	-69.45	1814	20240527	4.74	6220	-69.45	20240314	1814	4.74	20240527	6220	-69.45	20240314	1814	4.74	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
37	20240527	131042	57	100.00	KONEX	신저가		N	N	N	N		N	1997	-118	5	-5.58	3389882	1755	274.22	2200	2200	1814	2430	1800	2115	1931.56	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	1	1	4989375	100	-1.22	0.93	12	0.04	-1636.00	2153.00	6220	20240314	-67.89	1814	20240527	10.09	6220	-67.89	20240314	1814	10.09	20240527	6220	-67.89	20240314	1814	10.09	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
38	20240527	121042	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-15	5	-0.71	2687080	1407	219.84	2200	2200	1814	2430	1800	2115	1909.79	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	105	-1.28	0.98	12	0.03	-1636.00	2153.00	6220	20240314	-66.24	1814	20240527	15.77	6220	-66.24	20240314	1814	15.77	20240527	6220	-66.24	20240314	1814	15.77	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
39	20240527	111041	57	100.00	KONEX	신저가		N	N	N	N		N	2140	25	2	1.18	2166450	1147	179.22	2200	2200	1814	2430	1800	2115	1888.80	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	107	-1.31	0.99	12	0.02	-1636.00	2153.00	6220	20240314	-65.59	1814	20240527	17.97	6220	-65.59	20240314	1814	17.97	20240527	6220	-65.59	20240314	1814	17.97	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
40	20240527	101039	57	100.00	KONEX	신저가		N	N	N	N		N	2140	25	2	1.18	2166450	1147	179.22	2200	2200	1814	2430	1800	2115	1888.80	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	107	-1.31	0.99	12	0.02	-1636.00	2153.00	6220	20240314	-65.59	1814	20240527	17.97	6220	-65.59	20240314	1814	17.97	20240527	6220	-65.59	20240314	1814	17.97	20240527	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
41	20240527	091041	57	100.00	KONEX			N	N	N	N		N	2200	85	2	4.02	24200	11	1.72	2200	2200	2200	2430	1800	2115	2200.00	0.00	0	0	2251	2182	2091	2022	1931	2137	1977	25	315	500	1310	5	1	4989375	110	-1.34	1.02	12	0.00	-1636.00	2153.00	6220	20240314	-64.63	1908	20240521	15.30	6220	-64.63	20240314	1908	15.30	20240521	6220	-64.63	20240314	1908	15.30	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
42	20240524	160942	57	100.00	KONEX			N	N	N	N		N	2115	0	3	0.00	1338065	640	178.27	2160	2160	2000	2430	1800	2115	2090.73	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	106	-1.29	0.98	12	0.01	-1636.00	2153.00	6220	20240314	-66.00	1908	20240521	10.85	6220	-66.00	20240314	1908	10.85	20240521	6220	-66.00	20240314	1908	10.85	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
43	20240524	150944	57	100.00	KONEX			N	N	N	N		N	2125	10	2	0.47	1103300	529	147.35	2160	2160	2000	2430	1800	2115	2085.63	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	106	-1.30	0.99	12	0.01	-1636.00	2153.00	6220	20240314	-65.84	1908	20240521	11.37	6220	-65.84	20240314	1908	11.37	20240521	6220	-65.84	20240314	1908	11.37	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
44	20240524	140949	57	100.00	KONEX			N	N	N	N		N	2125	10	2	0.47	961175	458	127.58	2160	2160	2005	2430	1800	2115	2098.64	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	106	-1.30	0.99	12	0.01	-1636.00	2153.00	6220	20240314	-65.84	1908	20240521	11.37	6220	-65.84	20240314	1908	11.37	20240521	6220	-65.84	20240314	1908	11.37	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
45	20240524	130945	57	100.00	KONEX			N	N	N	N		N	2005	-110	5	-5.20	907845	432	120.33	2160	2160	2005	2430	1800	2115	2101.49	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	100	-1.23	0.93	12	0.01	-1636.00	2153.00	6220	20240314	-67.77	1908	20240521	5.08	6220	-67.77	20240314	1908	5.08	20240521	6220	-67.77	20240314	1908	5.08	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
46	20240524	120946	57	100.00	KONEX			N	N	N	N		N	2130	15	2	0.71	707345	332	92.48	2160	2160	2130	2430	1800	2115	2130.56	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	106	-1.30	0.99	12	0.01	-1636.00	2153.00	6220	20240314	-65.76	1908	20240521	11.64	6220	-65.76	20240314	1908	11.64	20240521	6220	-65.76	20240314	1908	11.64	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
47	20240524	110943	57	100.00	KONEX			N	N	N	N		N	2135	20	2	0.95	494345	232	64.62	2160	2160	2130	2430	1800	2115	2130.80	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	107	-1.31	0.99	12	0.00	-1636.00	2153.00	6220	20240314	-65.68	1908	20240521	11.90	6220	-65.68	20240314	1908	11.90	20240521	6220	-65.68	20240314	1908	11.90	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
48	20240524	100950	57	100.00	KONEX			N	N	N	N		N	2135	20	2	0.95	49130	23	6.41	2160	2160	2135	2430	1800	2115	2136.09	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	107	-1.31	0.99	12	0.00	-1636.00	2153.00	6220	20240314	-65.68	1908	20240521	11.90	6220	-65.68	20240314	1908	11.90	20240521	6220	-65.68	20240314	1908	11.90	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
49	20240524	090945	57	100.00	KONEX			N	N	N	N		N	2160	45	2	2.13	2160	1	0.28	2160	2160	2160	2430	1800	2115	2160.00	0.00	0	0	2371	2242	2171	2042	1971	2207	2007	25	315	500	1310	5	1	4989375	108	-1.32	1.00	12	0.00	-1636.00	2153.00	6220	20240314	-65.27	1908	20240521	13.21	6220	-65.27	20240314	1908	13.21	20240521	6220	-65.27	20240314	1908	13.21	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
50	20240523	160942	57	100.00	KONEX			N	N	N	N		N	2115	-55	5	-2.53	769290	359	127.76	2200	2300	2100	2495	1845	2170	2142.87	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	106	-1.29	0.98	12	0.01	-1636.00	2153.00	6220	20240314	-66.00	1908	20240521	10.85	6220	-66.00	20240314	1908	10.85	20240521	6220	-66.00	20240314	1908	10.85	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
51	20240523	150945	57	100.00	KONEX			N	N	N	N		N	2115	-55	5	-2.53	769290	359	127.76	2200	2300	2100	2495	1845	2170	2142.87	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	106	-1.29	0.98	12	0.01	-1636.00	2153.00	6220	20240314	-66.00	1908	20240521	10.85	6220	-66.00	20240314	1908	10.85	20240521	6220	-66.00	20240314	1908	10.85	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
52	20240523	140948	57	100.00	KONEX			N	N	N	N		N	2120	-50	5	-2.30	464775	214	76.16	2200	2300	2120	2495	1845	2170	2171.85	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	106	-1.30	0.98	12	0.00	-1636.00	2153.00	6220	20240314	-65.92	1908	20240521	11.11	6220	-65.92	20240314	1908	11.11	20240521	6220	-65.92	20240314	1908	11.11	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
53	20240523	130947	57	100.00	KONEX			N	N	N	N		N	2150	-20	5	-0.92	456295	210	74.73	2200	2300	2140	2495	1845	2170	2172.83	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	107	-1.31	1.00	12	0.00	-1636.00	2153.00	6220	20240314	-65.43	1908	20240521	12.68	6220	-65.43	20240314	1908	12.68	20240521	6220	-65.43	20240314	1908	12.68	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
54	20240523	120943	57	100.00	KONEX			N	N	N	N		N	2140	-30	5	-1.38	152395	68	24.20	2200	2300	2140	2495	1845	2170	2241.10	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	107	-1.31	0.99	12	0.00	-1636.00	2153.00	6220	20240314	-65.59	1908	20240521	12.16	6220	-65.59	20240314	1908	12.16	20240521	6220	-65.59	20240314	1908	12.16	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
55	20240523	110940	57	100.00	KONEX			N	N	N	N		N	2295	125	2	5.76	130995	58	20.64	2200	2300	2200	2495	1845	2170	2258.53	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	115	-1.40	1.07	12	0.00	-1636.00	2153.00	6220	20240314	-63.10	1908	20240521	20.28	6220	-63.10	20240314	1908	20.28	20240521	6220	-63.10	20240314	1908	20.28	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
56	20240523	100944	57	100.00	KONEX			N	N	N	N		N	2200	30	2	1.38	110700	49	17.44	2200	2300	2200	2495	1845	2170	2259.18	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	110	-1.34	1.02	12	0.00	-1636.00	2153.00	6220	20240314	-64.63	1908	20240521	15.30	6220	-64.63	20240314	1908	15.30	20240521	6220	-64.63	20240314	1908	15.30	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
57	20240523	090948	57	100.00	KONEX			N	N	N	N		N	2300	130	2	5.99	26600	12	4.27	2200	2300	2200	2495	1845	2170	2216.67	0.00	0	0	2203	2186	2178	2161	2153	2182	2157	25	325	500	1340	5	1	4989375	115	-1.41	1.07	12	0.00	-1636.00	2153.00	6220	20240314	-63.02	1908	20240521	20.55	6220	-63.02	20240314	1908	20.55	20240521	6220	-63.02	20240314	1908	20.55	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
58	20240522	160933	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	609865	281	20.62	2195	2195	2170	2495	1845	2170	2170.34	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	108	-1.33	1.01	12	0.01	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
59	20240522	150940	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	596845	275	20.18	2195	2195	2170	2495	1845	2170	2170.35	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	108	-1.33	1.01	12	0.01	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
60	20240522	140941	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	596845	275	20.18	2195	2195	2170	2495	1845	2170	2170.35	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	108	-1.33	1.01	12	0.01	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
61	20240522	130938	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	488345	225	16.51	2195	2195	2170	2495	1845	2170	2170.42	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	108	-1.33	1.01	12	0.00	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
62	20240522	121054	57	100.00	KONEX			N	N	N	N		N	2170	0	3	0.00	260495	120	8.80	2195	2195	2170	2495	1845	2170	2170.79	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	108	-1.33	1.01	12	0.00	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
63	20240522	110943	57	100.00	KONEX			N	N	N	N		N	2180	10	2	0.46	141145	65	4.77	2195	2195	2170	2495	1845	2170	2171.46	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	109	-1.33	1.01	12	0.00	-1636.00	2153.00	6220	20240314	-64.95	1908	20240521	14.26	6220	-64.95	20240314	1908	14.26	20240521	6220	-64.95	20240314	1908	14.26	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
64	20240522	100940	57	100.00	KONEX			N	N	N	N		N	2190	20	2	0.92	8765	4	0.29	2195	2195	2190	2495	1845	2170	2191.25	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	109	-1.34	1.02	12	0.00	-1636.00	2153.00	6220	20240314	-64.79	1908	20240521	14.78	6220	-64.79	20240314	1908	14.78	20240521	6220	-64.79	20240314	1908	14.78	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
65	20240522	090942	57	100.00	KONEX			N	N	N	N		N	2195	25	2	1.15	2195	1	0.07	2195	2195	2195	2495	1845	2170	2195.00	0.00	0	0	2364	2266	2087	1989	1810	2316	2039	25	325	500	1340	5	1	4989375	110	-1.34	1.02	12	0.00	-1636.00	2153.00	6220	20240314	-64.71	1908	20240521	15.04	6220	-64.71	20240314	1908	15.04	20240521	6220	-64.71	20240314	1908	15.04	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
66	20240521	160926	57	100.00	KONEX	신저가		N	N	N	N		N	2170	65	2	3.09	2724001	1363	10.06	2105	2185	1908	2420	1790	2105	1998.53	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	108	-1.33	1.01	12	0.03	-1636.00	2153.00	6220	20240314	-65.11	1908	20240521	13.73	6220	-65.11	20240314	1908	13.73	20240521	6220	-65.11	20240314	1908	13.73	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
67	20240521	150937	57	100.00	KONEX	신저가		N	N	N	N		N	2080	-25	5	-1.19	2700831	1352	9.98	2105	2185	1908	2420	1790	2105	1997.66	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	104	-1.27	0.97	12	0.03	-1636.00	2153.00	6220	20240314	-66.56	1908	20240521	9.01	6220	-66.56	20240314	1908	9.01	20240521	6220	-66.56	20240314	1908	9.01	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
68	20240521	140937	57	100.00	KONEX	신저가		N	N	N	N		N	2080	-25	5	-1.19	2408311	1209	8.92	2105	2185	1908	2420	1790	2105	1991.99	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	104	-1.27	0.97	12	0.02	-1636.00	2153.00	6220	20240314	-66.56	1908	20240521	9.01	6220	-66.56	20240314	1908	9.01	20240521	6220	-66.56	20240314	1908	9.01	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
69	20240521	130935	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-20	5	-0.95	1863666	947	6.99	2105	2185	1908	2420	1790	2105	1967.97	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	104	-1.27	0.97	12	0.02	-1636.00	2153.00	6220	20240314	-66.48	1908	20240521	9.28	6220	-66.48	20240314	1908	9.28	20240521	6220	-66.48	20240314	1908	9.28	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
70	20240521	120934	57	100.00	KONEX	신저가		N	N	N	N		N	2095	-10	5	-0.48	1790691	912	6.73	2105	2185	1908	2420	1790	2105	1963.48	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	105	-1.28	0.97	12	0.02	-1636.00	2153.00	6220	20240314	-66.32	1908	20240521	9.80	6220	-66.32	20240314	1908	9.80	20240521	6220	-66.32	20240314	1908	9.80	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
71	20240521	110934	57	100.00	KONEX	신저가		N	N	N	N		N	2095	-10	5	-0.48	1790691	912	6.73	2105	2185	1908	2420	1790	2105	1963.48	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	105	-1.28	0.97	12	0.02	-1636.00	2153.00	6220	20240314	-66.32	1908	20240521	9.80	6220	-66.32	20240314	1908	9.80	20240521	6220	-66.32	20240314	1908	9.80	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
72	20240521	100935	57	100.00	KONEX	신저가		N	N	N	N		N	2095	-10	5	-0.48	1790691	912	6.73	2105	2185	1908	2420	1790	2105	1963.48	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	105	-1.28	0.97	12	0.02	-1636.00	2153.00	6220	20240314	-66.32	1908	20240521	9.80	6220	-66.32	20240314	1908	9.80	20240521	6220	-66.32	20240314	1908	9.80	20240521	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
73	20240521	090932	57	100.00	KONEX			N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2420	1790	2105	0.00	0.00	0	0	2635	2370	2230	1965	1825	2300	1895	25	315	500	1300	5	1	4989375	105	-1.29	0.98	12	0.00	-1636.00	2153.00	6220	20240314	-66.16	1955	20240408	7.67	6220	-66.16	20240314	1955	7.67	20240408	6220	-66.16	20240314	1955	7.67	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
74	20240517	160937	57	100.00	KONEX			N	N	N	N		N	2445	-235	5	-8.77	50497035	21772	2787.71	2500	2535	2280	3080	2280	2680	2319.36	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	122	-1.49	1.14	12	0.44	-1636.00	2153.00	6220	20240314	-60.69	1955	20240408	25.06	6220	-60.69	20240314	1955	25.06	20240408	6220	-60.69	20240314	1955	25.06	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
75	20240517	150940	57	100.00	KONEX			N	N	N	N		N	2320	-360	5	-13.43	48516155	20925	2679.26	2500	2535	2280	3080	2280	2680	2318.57	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	116	-1.42	1.08	12	0.42	-1636.00	2153.00	6220	20240314	-62.70	1955	20240408	18.67	6220	-62.70	20240314	1955	18.67	20240408	6220	-62.70	20240314	1955	18.67	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
76	20240517	140932	57	100.00	KONEX			N	N	N	N		N	2400	-280	5	-10.45	43551580	18760	2402.05	2500	2535	2280	3080	2280	2680	2321.51	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	120	-1.47	1.11	12	0.38	-1636.00	2153.00	6220	20240314	-61.41	1955	20240408	22.76	6220	-61.41	20240314	1955	22.76	20240408	6220	-61.41	20240314	1955	22.76	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
77	20240517	130925	57	100.00	KONEX			N	N	N	N		N	2280	-400	4	-14.93	38696170	16652	2132.14	2500	2535	2280	3080	2280	2680	2323.82	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	114	-1.39	1.06	12	0.33	-1636.00	2153.00	6220	20240314	-63.34	1955	20240408	16.62	6220	-63.34	20240314	1955	16.62	20240408	6220	-63.34	20240314	1955	16.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
78	20240517	120925	57	100.00	KONEX			N	N	N	N		N	2355	-325	5	-12.13	23225135	9908	1268.63	2500	2535	2280	3080	2280	2680	2344.08	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	117	-1.44	1.09	12	0.20	-1636.00	2153.00	6220	20240314	-62.14	1955	20240408	20.46	6220	-62.14	20240314	1955	20.46	20240408	6220	-62.14	20240314	1955	20.46	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
79	20240517	110926	57	100.00	KONEX			N	N	N	N		N	2425	-255	5	-9.51	11461525	4801	614.72	2500	2535	2310	3080	2280	2680	2387.32	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	121	-1.48	1.13	12	0.10	-1636.00	2153.00	6220	20240314	-61.01	1955	20240408	24.04	6220	-61.01	20240314	1955	24.04	20240408	6220	-61.01	20240314	1955	24.04	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
80	20240517	100920	57	100.00	KONEX			N	N	N	N		N	2415	-265	5	-9.89	4490220	1858	237.90	2500	2500	2415	3080	2280	2680	2416.70	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	120	-1.48	1.12	12	0.04	-1636.00	2153.00	6220	20240314	-61.17	1955	20240408	23.53	6220	-61.17	20240314	1955	23.53	20240408	6220	-61.17	20240314	1955	23.53	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
81	20240517	090927	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2826	2752	2626	2552	2426	2690	2490	25	400	500	1660	5	1	4989375	134	-1.64	1.24	12	0.00	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
82	20240516	160918	57	100.00	KONEX			N	N	N	N		N	2680	5	2	0.19	1965035	781	73.13	2700	2700	2500	3075	2275	2675	2516.05	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.24	12	0.02	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
83	20240516	150917	57	100.00	KONEX			N	N	N	N		N	2680	5	2	0.19	1965035	781	73.13	2700	2700	2500	3075	2275	2675	2516.05	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.24	12	0.02	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
84	20240516	140922	57	100.00	KONEX			N	N	N	N		N	2680	5	2	0.19	1816350	724	67.79	2700	2700	2500	3075	2275	2675	2508.77	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.24	12	0.01	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
85	20240516	130917	57	100.00	KONEX			N	N	N	N		N	2680	5	2	0.19	1813670	723	67.70	2700	2700	2500	3075	2275	2675	2508.53	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.24	12	0.01	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
86	20240516	120915	57	100.00	KONEX			N	N	N	N		N	2685	10	2	0.37	1808310	721	67.51	2700	2700	2500	3075	2275	2675	2508.06	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.25	12	0.01	-1636.00	2153.00	6220	20240314	-56.83	1955	20240408	37.34	6220	-56.83	20240314	1955	37.34	20240408	6220	-56.83	20240314	1955	37.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
87	20240516	110913	57	100.00	KONEX			N	N	N	N		N	2685	10	2	0.37	1802940	719	67.32	2700	2700	2500	3075	2275	2675	2507.57	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.25	12	0.01	-1636.00	2153.00	6220	20240314	-56.83	1955	20240408	37.34	6220	-56.83	20240314	1955	37.34	20240408	6220	-56.83	20240314	1955	37.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
88	20240516	100917	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	1776090	709	66.39	2700	2700	2500	3075	2275	2675	2505.06	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	134	-1.64	1.25	12	0.01	-1636.00	2153.00	6220	20240314	-56.75	1955	20240408	37.60	6220	-56.75	20240314	1955	37.60	20240408	6220	-56.75	20240314	1955	37.60	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
89	20240516	090917	57	100.00	KONEX			N	N	N	N		N	2700	25	2	0.93	507400	202	18.91	2700	2700	2510	3075	2275	2675	2511.88	0.00	0	0	2935	2805	2630	2500	2325	2717	2412	25	400	500	1650	5	1	4989375	135	-1.65	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.59	1955	20240408	38.11	6220	-56.59	20240314	1955	38.11	20240408	6220	-56.59	20240314	1955	38.11	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
90	20240514	160927	57	100.00	KONEX			N	N	N	N		N	2675	75	2	2.88	2625065	1068	736.55	2760	2760	2455	2990	2210	2600	2457.93	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	133	-1.64	1.24	12	0.02	-1636.00	2153.00	6220	20240314	-56.99	1955	20240408	36.83	6220	-56.99	20240314	1955	36.83	20240408	6220	-56.99	20240314	1955	36.83	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
91	20240514	150930	57	100.00	KONEX			N	N	N	N		N	2715	115	2	4.42	2622390	1067	735.86	2760	2760	2455	2990	2210	2600	2457.72	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	135	-1.66	1.26	12	0.02	-1636.00	2153.00	6220	20240314	-56.35	1955	20240408	38.87	6220	-56.35	20240314	1955	38.87	20240408	6220	-56.35	20240314	1955	38.87	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
92	20240514	140929	57	100.00	KONEX			N	N	N	N		N	2715	115	2	4.42	2622390	1067	735.86	2760	2760	2455	2990	2210	2600	2457.72	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	135	-1.66	1.26	12	0.02	-1636.00	2153.00	6220	20240314	-56.35	1955	20240408	38.87	6220	-56.35	20240314	1955	38.87	20240408	6220	-56.35	20240314	1955	38.87	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
93	20240514	130930	57	100.00	KONEX			N	N	N	N		N	2715	115	2	4.42	2622390	1067	735.86	2760	2760	2455	2990	2210	2600	2457.72	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	135	-1.66	1.26	12	0.02	-1636.00	2153.00	6220	20240314	-56.35	1955	20240408	38.87	6220	-56.35	20240314	1955	38.87	20240408	6220	-56.35	20240314	1955	38.87	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
94	20240514	120926	57	100.00	KONEX			N	N	N	N		N	2735	135	2	5.19	5495	2	1.38	2760	2760	2735	2990	2210	2600	2747.50	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	136	-1.67	1.27	12	0.00	-1636.00	2153.00	6220	20240314	-56.03	1955	20240408	39.90	6220	-56.03	20240314	1955	39.90	20240408	6220	-56.03	20240314	1955	39.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
95	20240514	110927	57	100.00	KONEX			N	N	N	N		N	2735	135	2	5.19	5495	2	1.38	2760	2760	2735	2990	2210	2600	2747.50	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	136	-1.67	1.27	12	0.00	-1636.00	2153.00	6220	20240314	-56.03	1955	20240408	39.90	6220	-56.03	20240314	1955	39.90	20240408	6220	-56.03	20240314	1955	39.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
96	20240514	100925	57	100.00	KONEX			N	N	N	N		N	2735	135	2	5.19	5495	2	1.38	2760	2760	2735	2990	2210	2600	2747.50	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	136	-1.67	1.27	12	0.00	-1636.00	2153.00	6220	20240314	-56.03	1955	20240408	39.90	6220	-56.03	20240314	1955	39.90	20240408	6220	-56.03	20240314	1955	39.90	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
97	20240514	090926	57	100.00	KONEX			N	N	N	N		N	2760	160	2	6.15	2760	1	0.69	2760	2760	2760	2990	2210	2600	2760.00	0.00	0	0	2800	2700	2550	2450	2300	2750	2500	25	390	500	1610	5	1	4989375	138	-1.69	1.28	12	0.00	-1636.00	2153.00	6220	20240314	-55.63	1955	20240408	41.18	6220	-55.63	20240314	1955	41.18	20240408	6220	-55.63	20240314	1955	41.18	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
98	20240513	160924	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	366380	145	22.00	2500	2650	2400	3045	2255	2650	2526.76	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
99	20240513	150927	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	366380	145	22.00	2500	2650	2400	3045	2255	2650	2526.76	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
100	20240513	140927	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	366380	145	22.00	2500	2650	2400	3045	2255	2650	2526.76	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
101	20240513	130921	57	100.00	KONEX			N	N	N	N		N	2600	-50	5	-1.89	350780	139	21.09	2500	2650	2400	3045	2255	2650	2523.60	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
102	20240513	120925	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	233100	92	13.96	2500	2650	2400	3045	2255	2650	2533.70	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
103	20240513	110924	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	211900	84	12.75	2500	2650	2400	3045	2255	2650	2522.62	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
104	20240513	100923	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	201300	80	12.14	2500	2650	2400	3045	2255	2650	2516.25	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
105	20240513	090926	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2816	2732	2616	2532	2416	2675	2475	25	395	500	1640	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
106	20240510	160858	57	100.00	KONEX			N	N	N	N		N	2650	5	2	0.19	1658050	659	549.17	2700	2700	2500	3040	2250	2645	2516.01	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	132	-1.62	1.23	12	0.01	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
107	20240510	150906	57	100.00	KONEX			N	N	N	N		N	2650	5	2	0.19	1658050	659	549.17	2700	2700	2500	3040	2250	2645	2516.01	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	132	-1.62	1.23	12	0.01	-1636.00	2153.00	6220	20240314	-57.40	1955	20240408	35.55	6220	-57.40	20240314	1955	35.55	20240408	6220	-57.40	20240314	1955	35.55	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
108	20240510	140908	57	100.00	KONEX			N	N	N	N		N	2600	-45	5	-1.70	223200	86	71.67	2700	2700	2500	3040	2250	2645	2595.35	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
109	20240510	130900	57	100.00	KONEX			N	N	N	N		N	2600	-45	5	-1.70	223200	86	71.67	2700	2700	2500	3040	2250	2645	2595.35	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
110	20240510	120855	57	100.00	KONEX			N	N	N	N		N	2600	-45	5	-1.70	223200	86	71.67	2700	2700	2500	3040	2250	2645	2595.35	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
111	20240510	110900	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	109700	41	34.17	2700	2700	2600	3040	2250	2645	2675.61	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	135	-1.65	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.59	1955	20240408	38.11	6220	-56.59	20240314	1955	38.11	20240408	6220	-56.59	20240314	1955	38.11	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
112	20240510	100859	57	100.00	KONEX			N	N	N	N		N	2600	-45	5	-1.70	82700	31	25.83	2700	2700	2600	3040	2250	2645	2667.74	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
113	20240510	090901	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	2700	1	0.83	2700	2700	2700	3040	2250	2645	2700.00	0.00	0	0	2741	2692	2646	2597	2551	2717	2622	25	395	500	1630	5	1	4989375	135	-1.65	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.59	1955	20240408	38.11	6220	-56.59	20240314	1955	38.11	20240408	6220	-56.59	20240314	1955	38.11	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
114	20240509	160918	57	100.00	KONEX			N	N	N	N		N	2645	150	2	6.01	313050	120	134.83	2600	2695	2600	2865	2125	2495	2608.75	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.48	1955	20240408	35.29	6220	-57.48	20240314	1955	35.29	20240408	6220	-57.48	20240314	1955	35.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
115	20240509	150917	57	100.00	KONEX			N	N	N	N		N	2645	150	2	6.01	276025	106	119.10	2600	2695	2600	2865	2125	2495	2604.01	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.48	1955	20240408	35.29	6220	-57.48	20240314	1955	35.29	20240408	6220	-57.48	20240314	1955	35.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
116	20240509	140818	57	100.00	KONEX			N	N	N	N		N	2645	150	2	6.01	216180	83	93.26	2600	2695	2600	2865	2125	2495	2604.58	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	132	-1.62	1.23	12	0.00	-1636.00	2153.00	6220	20240314	-57.48	1955	20240408	35.29	6220	-57.48	20240314	1955	35.29	20240408	6220	-57.48	20240314	1955	35.29	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
117	20240509	130901	57	100.00	KONEX			N	N	N	N		N	2680	185	2	7.41	213535	82	92.13	2600	2695	2600	2865	2125	2495	2604.09	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	134	-1.64	1.24	12	0.00	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
118	20240509	120858	57	100.00	KONEX			N	N	N	N		N	2680	185	2	7.41	213535	82	92.13	2600	2695	2600	2865	2125	2495	2604.09	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	134	-1.64	1.24	12	0.00	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
119	20240509	110847	57	100.00	KONEX			N	N	N	N		N	2680	185	2	7.41	213535	82	92.13	2600	2695	2600	2865	2125	2495	2604.09	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	134	-1.64	1.24	12	0.00	-1636.00	2153.00	6220	20240314	-56.91	1955	20240408	37.08	6220	-56.91	20240314	1955	37.08	20240408	6220	-56.91	20240314	1955	37.08	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
120	20240509	100850	57	100.00	KONEX			N	N	N	N		N	2695	200	2	8.02	205495	79	88.76	2600	2695	2600	2865	2125	2495	2601.20	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	134	-1.65	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.67	1955	20240408	37.85	6220	-56.67	20240314	1955	37.85	20240408	6220	-56.67	20240314	1955	37.85	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
121	20240509	090847	57	100.00	KONEX			N	N	N	N		N	2600	105	2	4.21	2600	1	1.12	2600	2600	2600	2865	2125	2495	2600.00	0.00	0	0	2501	2497	2496	2492	2491	2497	2492	25	370	500	1540	5	1	4989375	130	-1.59	1.21	12	0.00	-1636.00	2153.00	6220	20240314	-58.20	1955	20240408	32.99	6220	-58.20	20240314	1955	32.99	20240408	6220	-58.20	20240314	1955	32.99	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
122	20240508	160840	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	222115	89	4.45	2500	2500	2495	2860	2120	2490	2495.67	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
123	20240508	150845	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	222115	89	4.45	2500	2500	2495	2860	2120	2490	2495.67	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
124	20240508	140840	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	222115	89	4.45	2500	2500	2495	2860	2120	2490	2495.67	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
125	20240508	130837	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	77405	31	1.55	2500	2500	2495	2860	2120	2490	2496.94	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
126	20240508	120836	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	77405	31	1.55	2500	2500	2495	2860	2120	2490	2496.94	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
127	20240508	110916	57	100.00	KONEX			N	N	N	N		N	2495	5	2	0.20	77405	31	1.55	2500	2500	2495	2860	2120	2490	2496.94	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.89	1955	20240408	27.62	6220	-59.89	20240314	1955	27.62	20240408	6220	-59.89	20240314	1955	27.62	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
128	20240508	100846	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	30000	12	0.60	2500	2500	2500	2860	2120	2490	2500.00	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	125	-1.53	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.81	1955	20240408	27.88	6220	-59.81	20240314	1955	27.88	20240408	6220	-59.81	20240314	1955	27.88	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
129	20240508	090851	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2630	2560	2430	2360	2230	2495	2295	25	370	500	1540	5	1	4989375	124	-1.52	1.16	12	0.00	-1636.00	2153.00	6220	20240314	-59.97	1955	20240408	27.37	6220	-59.97	20240314	1955	27.37	20240408	6220	-59.97	20240314	1955	27.37	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
130	20240503	160905	57	100.00	KONEX			N	N	N	N		N	2470	-75	5	-2.95	3698525	1537	69.30	2685	2685	2375	2925	2165	2545	2406.33	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	123	-1.51	1.15	12	0.03	-1636.00	2153.00	6220	20240314	-60.29	1955	20240408	26.34	6220	-60.29	20240314	1955	26.34	20240408	6220	-60.29	20240314	1955	26.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
131	20240503	150905	57	100.00	KONEX			N	N	N	N		N	2470	-75	5	-2.95	3698525	1537	69.30	2685	2685	2375	2925	2165	2545	2406.33	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	123	-1.51	1.15	12	0.03	-1636.00	2153.00	6220	20240314	-60.29	1955	20240408	26.34	6220	-60.29	20240314	1955	26.34	20240408	6220	-60.29	20240314	1955	26.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
132	20240503	140907	57	100.00	KONEX			N	N	N	N		N	2405	-140	5	-5.50	3538445	1471	66.32	2685	2685	2375	2925	2165	2545	2405.47	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	120	-1.47	1.12	12	0.03	-1636.00	2153.00	6220	20240314	-61.33	1955	20240408	23.02	6220	-61.33	20240314	1955	23.02	20240408	6220	-61.33	20240314	1955	23.02	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
133	20240503	130907	57	100.00	KONEX			N	N	N	N		N	2475	-70	5	-2.75	2991385	1245	56.13	2685	2685	2375	2925	2165	2545	2402.72	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	123	-1.51	1.15	12	0.02	-1636.00	2153.00	6220	20240314	-60.21	1955	20240408	26.60	6220	-60.21	20240314	1955	26.60	20240408	6220	-60.21	20240314	1955	26.60	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
134	20240503	120903	57	100.00	KONEX			N	N	N	N		N	2400	-145	5	-5.70	2976535	1239	55.86	2685	2685	2375	2925	2165	2545	2402.37	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	120	-1.47	1.11	12	0.02	-1636.00	2153.00	6220	20240314	-61.41	1955	20240408	22.76	6220	-61.41	20240314	1955	22.76	20240408	6220	-61.41	20240314	1955	22.76	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
135	20240503	110902	57	100.00	KONEX			N	N	N	N		N	2500	-45	5	-1.77	1788535	744	33.54	2685	2685	2375	2925	2165	2545	2403.94	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	125	-1.53	1.16	12	0.01	-1636.00	2153.00	6220	20240314	-59.81	1955	20240408	27.88	6220	-59.81	20240314	1955	27.88	20240408	6220	-59.81	20240314	1955	27.88	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
136	20240503	100900	57	100.00	KONEX			N	N	N	N		N	2685	140	2	5.50	5370	2	0.09	2685	2685	2685	2925	2165	2545	2685.00	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	134	-1.64	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.83	1955	20240408	37.34	6220	-56.83	20240314	1955	37.34	20240408	6220	-56.83	20240314	1955	37.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
137	20240503	090857	57	100.00	KONEX			N	N	N	N		N	2685	140	2	5.50	5370	2	0.09	2685	2685	2685	2925	2165	2545	2685.00	0.00	0	0	3115	2830	2615	2330	2115	2722	2222	25	380	500	1570	5	1	4989375	134	-1.64	1.25	12	0.00	-1636.00	2153.00	6220	20240314	-56.83	1955	20240408	37.34	6220	-56.83	20240314	1955	37.34	20240408	6220	-56.83	20240314	1955	37.34	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
138	20240502	160850	57	100.00	KONEX			N	N	N	N		N	2545	-10	5	-0.39	5453235	2218	83.35	2600	2900	2400	2935	2175	2555	2458.63	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	127	-1.56	1.18	12	0.04	-1636.00	2153.00	6220	20240314	-59.08	1955	20240408	30.18	6220	-59.08	20240314	1955	30.18	20240408	6220	-59.08	20240314	1955	30.18	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
139	20240502	150857	57	100.00	KONEX			N	N	N	N		N	2545	-10	5	-0.39	5445600	2215	83.24	2600	2900	2400	2935	2175	2555	2458.51	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	127	-1.56	1.18	12	0.04	-1636.00	2153.00	6220	20240314	-59.08	1955	20240408	30.18	6220	-59.08	20240314	1955	30.18	20240408	6220	-59.08	20240314	1955	30.18	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
140	20240502	140851	57	100.00	KONEX			N	N	N	N		N	2555	0	3	0.00	5435420	2211	83.09	2600	2900	2400	2935	2175	2555	2458.35	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	127	-1.56	1.19	12	0.04	-1636.00	2153.00	6220	20240314	-58.92	1955	20240408	30.69	6220	-58.92	20240314	1955	30.69	20240408	6220	-58.92	20240314	1955	30.69	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
141	20240502	130849	57	100.00	KONEX			N	N	N	N		N	2560	5	2	0.20	5432865	2210	83.05	2600	2900	2400	2935	2175	2555	2458.31	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	128	-1.56	1.19	12	0.04	-1636.00	2153.00	6220	20240314	-58.84	1955	20240408	30.95	6220	-58.84	20240314	1955	30.95	20240408	6220	-58.84	20240314	1955	30.95	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
142	20240502	120847	57	100.00	KONEX			N	N	N	N		N	2555	0	3	0.00	5399585	2197	82.56	2600	2900	2400	2935	2175	2555	2457.71	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	127	-1.56	1.19	12	0.04	-1636.00	2153.00	6220	20240314	-58.92	1955	20240408	30.69	6220	-58.92	20240314	1955	30.69	20240408	6220	-58.92	20240314	1955	30.69	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
143	20240502	110845	57	100.00	KONEX			N	N	N	N		N	2555	0	3	0.00	5049510	2060	77.41	2600	2900	2400	2935	2175	2555	2451.22	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	127	-1.56	1.19	12	0.04	-1636.00	2153.00	6220	20240314	-58.92	1955	20240408	30.69	6220	-58.92	20240314	1955	30.69	20240408	6220	-58.92	20240314	1955	30.69	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
144	20240502	100844	57	100.00	KONEX			N	N	N	N		N	2595	40	2	1.57	4998310	2040	76.66	2600	2900	2400	2935	2175	2555	2450.15	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	129	-1.59	1.21	12	0.04	-1636.00	2153.00	6220	20240314	-58.28	1955	20240408	32.74	6220	-58.28	20240314	1955	32.74	20240408	6220	-58.28	20240314	1955	32.74	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
145	20240502	090843	57	100.00	KONEX			N	N	N	N		N	2800	245	2	9.59	626100	239	8.98	2600	2800	2600	2935	2175	2555	2619.67	0.00	0	0	2751	2652	2471	2372	2191	2702	2422	25	380	500	1580	5	1	4989375	140	-1.71	1.30	12	0.00	-1636.00	2153.00	6220	20240314	-54.98	1955	20240408	43.22	6220	-54.98	20240314	1955	43.22	20240408	6220	-54.98	20240314	1955	43.22	20240408	0.00	N	258250	500	24 억		0	N	N	0	N	00	N