KissMeData/289170/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	161132	57	100.00	KONEX			N	N	N	N		N	3245	130	2	4.17	554385	202	0.00	3565	3565	2730	3580	2650	3115	2744.48	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	114	-18.87	3.62	12	0.01	-172.00	896.00	7890	20231013	-58.87	2600	20231031	24.81	4505	-27.97	20240409	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240531	151133	57	100.00	KONEX			N	N	N	N		N	3245	130	2	4.17	554385	202	0.00	3565	3565	2730	3580	2650	3115	2744.48	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	114	-18.87	3.62	12	0.01	-172.00	896.00	7890	20231013	-58.87	2600	20231031	24.81	4505	-27.97	20240409	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240531	141131	57	100.00	KONEX			N	N	N	N		N	3245	130	2	4.17	554385	202	0.00	3565	3565	2730	3580	2650	3115	2744.48	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	114	-18.87	3.62	12	0.01	-172.00	896.00	7890	20231013	-58.87	2600	20231031	24.81	4505	-27.97	20240409	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240531	131135	57	100.00	KONEX			N	N	N	N		N	3245	130	2	4.17	554385	202	0.00	3565	3565	2730	3580	2650	3115	2744.48	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	114	-18.87	3.62	12	0.01	-172.00	896.00	7890	20231013	-58.87	2600	20231031	24.81	4505	-27.97	20240409	2670	21.54	20240102	7890	-58.87	20231013	2600	24.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240531	121137	57	100.00	KONEX			N	N	N	N		N	3555	440	2	14.13	551140	201	0.00	3565	3565	2730	3580	2650	3115	2741.99	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	125	-20.67	3.97	12	0.01	-172.00	896.00	7890	20231013	-54.94	2600	20231031	36.73	4505	-21.09	20240409	2670	33.15	20240102	7890	-54.94	20231013	2600	36.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240531	111134	57	100.00	KONEX			N	N	N	N		N	3565	450	2	14.45	3565	1	0.00	3565	3565	3565	3580	2650	3115	3565.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	125	-20.73	3.98	12	0.00	-172.00	896.00	7890	20231013	-54.82	2600	20231031	37.12	4505	-20.87	20240409	2670	33.52	20240102	7890	-54.82	20231013	2600	37.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240531	101131	57	100.00	KONEX			N	N	N	N		N	3565	450	2	14.45	3565	1	0.00	3565	3565	3565	3580	2650	3115	3565.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	125	-20.73	3.98	12	0.00	-172.00	896.00	7890	20231013	-54.82	2600	20231031	37.12	4505	-20.87	20240409	2670	33.52	20240102	7890	-54.82	20231013	2600	37.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240531	091137	57	100.00	KONEX			N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	3580	2650	3115	0.00	0.00	0	0	3115	3115	3115	3115	3115	3115	3115	18	465	500	1860	5	1	3511509	109	-18.11	3.48	12	0.00	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240530	161129	57	100.00	KONEX			N	N	N	N		N	3115	-20	5	-0.64	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	109	-18.11	3.48	12	0.00	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240530	151129	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240530	141128	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240530	131130	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240530	121127	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240530	111129	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240530	101132	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240530	091130	57	100.00	KONEX			N	N	N	N		N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3451	3292	3021	2862	2591	3372	2942	18	470	500	1880	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240529	161121	57	100.00	KONEX			N	N	N	N		N	3135	-65	5	-2.03	11377415	3906	195300.00	2915	3180	2750	3680	2720	3200	2912.80	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	110	-18.23	3.50	12	0.11	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2670	17.42	20240102	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240529	151119	57	100.00	KONEX			N	N	N	N		N	3175	-25	5	-0.78	11374280	3905	195250.00	2915	3180	2750	3680	2720	3200	2912.75	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	111	-18.46	3.54	12	0.11	-172.00	896.00	7890	20231013	-59.76	2600	20231031	22.12	4505	-29.52	20240409	2670	18.91	20240102	7890	-59.76	20231013	2600	22.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240529	141120	57	100.00	KONEX			N	N	N	N		N	2980	-220	5	-6.88	11371105	3904	195200.00	2915	3180	2750	3680	2720	3200	2912.68	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	105	-17.33	3.33	12	0.11	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240529	131123	57	100.00	KONEX			N	N	N	N		N	2980	-220	5	-6.88	8829165	3051	152550.00	2915	3180	2750	3680	2720	3200	2893.86	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	105	-17.33	3.33	12	0.09	-172.00	896.00	7890	20231013	-62.23	2600	20231031	14.62	4505	-33.85	20240409	2670	11.61	20240102	7890	-62.23	20231013	2600	14.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240529	121122	57	100.00	KONEX			N	N	N	N		N	2850	-350	5	-10.94	8826185	3050	152500.00	2915	3180	2750	3680	2720	3200	2893.83	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	100	-16.57	3.18	12	0.09	-172.00	896.00	7890	20231013	-63.88	2600	20231031	9.62	4505	-36.74	20240409	2670	6.74	20240102	7890	-63.88	20231013	2600	9.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240529	111122	57	100.00	KONEX			N	N	N	N		N	2995	-205	5	-6.41	4956600	1696	84800.00	2915	3000	2750	3680	2720	3200	2922.52	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	105	-17.41	3.34	12	0.05	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2670	12.17	20240102	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240529	101115	57	100.00	KONEX			N	N	N	N		N	2945	-255	5	-7.97	1854345	655	32750.00	2915	3000	2750	3680	2720	3200	2831.06	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	103	-17.12	3.29	12	0.02	-172.00	896.00	7890	20231013	-62.67	2600	20231031	13.27	4505	-34.63	20240409	2670	10.30	20240102	7890	-62.67	20231013	2600	13.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240529	091116	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3533	3366	3283	3116	3033	3325	3075	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240528	161112	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6650	2	1.96	3450	3450	3200	3565	2635	3100	3325.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240528	151114	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6650	2	1.96	3450	3450	3200	3565	2635	3100	3325.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240528	141117	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240528	131112	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240528	121113	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240528	111057	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240528	101114	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240528	091116	57	100.00	KONEX			N	N	N	N		N	3450	350	2	11.29	3450	1	0.98	3450	3450	3450	3565	2635	3100	3450.00	0.00	0	0	3166	3132	3066	3032	2966	3150	3050	18	465	500	1860	5	1	3511509	121	-20.06	3.85	12	0.00	-172.00	896.00	7890	20231013	-56.27	2600	20231031	32.69	4505	-23.42	20240409	2670	29.21	20240102	7890	-56.27	20231013	2600	32.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240527	161059	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	306100	102	0.00	3000	3100	3000	3450	2550	3000	3000.98	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4505	-31.19	20240409	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240527	151115	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	306100	102	0.00	3000	3100	3000	3450	2550	3000	3000.98	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	109	-18.02	3.46	12	0.00	-172.00	896.00	7890	20231013	-60.71	2600	20231031	19.23	4505	-31.19	20240409	2670	16.10	20240102	7890	-60.71	20231013	2600	19.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240527	141112	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	303000	101	0.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240527	131112	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240527	121111	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240527	111111	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240527	101109	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240527	091111	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	18	450	500	1800	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240524	161009	57	100.00	KONEX			N	N	N	N		N	3000	-35	5	-1.15	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	105	-17.44	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240524	151010	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240524	141016	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240524	131011	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240524	121013	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240524	111010	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240524	101018	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240524	091011	57	100.00	KONEX			N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3490	2580	3035	0.00	0.00	0	0	3118	3076	2993	2951	2868	3097	2972	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240523	161009	57	100.00	KONEX			N	N	N	N		N	3035	-5	5	-0.16	338595	112	302.70	2910	3035	2910	3495	2585	3040	3023.17	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240523	151011	57	100.00	KONEX			N	N	N	N		N	3035	-5	5	-0.16	338595	112	302.70	2910	3035	2910	3495	2585	3040	3023.17	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240523	141014	57	100.00	KONEX			N	N	N	N		N	3035	-5	5	-0.16	35095	12	32.43	2910	3035	2910	3495	2585	3040	2924.58	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	107	-17.65	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.53	2600	20231031	16.73	4505	-32.63	20240409	2670	13.67	20240102	7890	-61.53	20231013	2600	16.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240523	131013	57	100.00	KONEX			N	N	N	N		N	2915	-125	5	-4.11	32060	11	29.73	2910	2915	2910	3495	2585	3040	2914.55	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	102	-16.95	3.25	12	0.00	-172.00	896.00	7890	20231013	-63.05	2600	20231031	12.12	4505	-35.29	20240409	2670	9.18	20240102	7890	-63.05	20231013	2600	12.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240523	121009	57	100.00	KONEX			N	N	N	N		N	2915	-125	5	-4.11	32060	11	29.73	2910	2915	2910	3495	2585	3040	2914.55	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	102	-16.95	3.25	12	0.00	-172.00	896.00	7890	20231013	-63.05	2600	20231031	12.12	4505	-35.29	20240409	2670	9.18	20240102	7890	-63.05	20231013	2600	12.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240523	111007	57	100.00	KONEX			N	N	N	N		N	2915	-125	5	-4.11	32060	11	29.73	2910	2915	2910	3495	2585	3040	2914.55	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	102	-16.95	3.25	12	0.00	-172.00	896.00	7890	20231013	-63.05	2600	20231031	12.12	4505	-35.29	20240409	2670	9.18	20240102	7890	-63.05	20231013	2600	12.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240523	101010	57	100.00	KONEX			N	N	N	N		N	2910	-130	5	-4.28	2910	1	2.70	2910	2910	2910	3495	2585	3040	2910.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	102	-16.92	3.25	12	0.00	-172.00	896.00	7890	20231013	-63.12	2600	20231031	11.92	4505	-35.41	20240409	2670	8.99	20240102	7890	-63.12	20231013	2600	11.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240523	091015	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	18	455	500	1820	5	1	3511509	107	-17.67	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.47	2600	20231031	16.92	4505	-32.52	20240409	2670	13.86	20240102	7890	-61.47	20231013	2600	16.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240522	160959	57	100.00	KONEX			N	N	N	N		N	3040	-5	5	-0.16	112480	37	3.46	3040	3040	3040	3500	2590	3045	3040.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.67	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.47	2600	20231031	16.92	4505	-32.52	20240409	2670	13.86	20240102	7890	-61.47	20231013	2600	16.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240522	151008	57	100.00	KONEX			N	N	N	N		N	3040	-5	5	-0.16	112480	37	3.46	3040	3040	3040	3500	2590	3045	3040.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.67	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.47	2600	20231031	16.92	4505	-32.52	20240409	2670	13.86	20240102	7890	-61.47	20231013	2600	16.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240522	141007	57	100.00	KONEX			N	N	N	N		N	3040	-5	5	-0.16	112480	37	3.46	3040	3040	3040	3500	2590	3045	3040.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.67	3.39	12	0.00	-172.00	896.00	7890	20231013	-61.47	2600	20231031	16.92	4505	-32.52	20240409	2670	13.86	20240102	7890	-61.47	20231013	2600	16.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240522	131004	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.70	3.40	12	0.00	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240522	121123	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.70	3.40	12	0.00	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240522	111010	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.70	3.40	12	0.00	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240522	101006	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.70	3.40	12	0.00	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240522	091008	57	100.00	KONEX			N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3500	2590	3045	0.00	0.00	0	0	3248	3146	2978	2876	2708	3197	2927	18	455	500	1820	5	1	3511509	107	-17.70	3.40	12	0.00	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240521	160952	57	100.00	KONEX			N	N	N	N		N	3045	-50	5	-1.62	3146645	1069	0.00	2910	3080	2810	3555	2635	3095	2943.54	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	107	-17.70	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240521	151003	57	100.00	KONEX			N	N	N	N		N	3045	-50	5	-1.62	3146645	1069	0.00	2910	3080	2810	3555	2635	3095	2943.54	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	107	-17.70	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240521	141003	57	100.00	KONEX			N	N	N	N		N	3045	-50	5	-1.62	3143600	1068	0.00	2910	3080	2810	3555	2635	3095	2943.45	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	107	-17.70	3.40	12	0.03	-172.00	896.00	7890	20231013	-61.41	2600	20231031	17.12	4505	-32.41	20240409	2670	14.04	20240102	7890	-61.41	20231013	2600	17.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240521	131002	57	100.00	KONEX			N	N	N	N		N	3080	-15	5	-0.48	2534600	868	0.00	2910	3080	2810	3555	2635	3095	2920.05	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.02	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240521	120959	57	100.00	KONEX			N	N	N	N		N	3080	-15	5	-0.48	2534600	868	0.00	2910	3080	2810	3555	2635	3095	2920.05	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.02	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240521	111000	57	100.00	KONEX			N	N	N	N		N	3080	-15	5	-0.48	2380600	818	0.00	2910	3080	2810	3555	2635	3095	2910.27	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.02	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240521	101001	57	100.00	KONEX			N	N	N	N		N	3080	-15	5	-0.48	2380600	818	0.00	2910	3080	2810	3555	2635	3095	2910.27	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.02	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240521	090957	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	18	460	500	1850	5	1	3511509	109	-17.99	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.77	2600	20231031	19.04	4505	-31.30	20240409	2670	15.92	20240102	7890	-60.77	20231013	2600	19.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240517	161003	57	100.00	KONEX			N	N	N	N		N	3115	35	2	1.14	1076655	346	17300.00	3060	3150	3060	3540	2620	3080	3111.72	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	109	-18.11	3.48	12	0.01	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240517	151006	57	100.00	KONEX			N	N	N	N		N	3115	35	2	1.14	1076655	346	17300.00	3060	3150	3060	3540	2620	3080	3111.72	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	109	-18.11	3.48	12	0.01	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240517	140958	57	100.00	KONEX			N	N	N	N		N	3115	35	2	1.14	1076655	346	17300.00	3060	3150	3060	3540	2620	3080	3111.72	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	109	-18.11	3.48	12	0.01	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240517	130950	57	100.00	KONEX			N	N	N	N		N	3115	35	2	1.14	1076655	346	17300.00	3060	3150	3060	3540	2620	3080	3111.72	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	109	-18.11	3.48	12	0.01	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240517	120951	57	100.00	KONEX			N	N	N	N		N	3115	35	2	1.14	1076655	346	17300.00	3060	3150	3060	3540	2620	3080	3111.72	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	109	-18.11	3.48	12	0.01	-172.00	896.00	7890	20231013	-60.52	2600	20231031	19.81	4505	-30.85	20240409	2670	16.67	20240102	7890	-60.52	20231013	2600	19.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240517	110951	57	100.00	KONEX			N	N	N	N		N	3150	70	2	2.27	1067310	343	17150.00	3060	3150	3060	3540	2620	3080	3111.69	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240517	100945	57	100.00	KONEX			N	N	N	N		N	3150	70	2	2.27	1067310	343	17150.00	3060	3150	3060	3540	2620	3080	3111.69	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	111	-18.31	3.52	12	0.01	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240517	090952	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240516	160943	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	6160	2	1.23	3080	3080	3080	3540	2620	3080	3080.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240516	150941	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	6160	2	1.23	3080	3080	3080	3540	2620	3080	3080.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240516	140948	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	6160	2	1.23	3080	3080	3080	3540	2620	3080	3080.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240516	130942	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	6160	2	1.23	3080	3080	3080	3540	2620	3080	3080.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240516	120940	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	6160	2	1.23	3080	3080	3080	3540	2620	3080	3080.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240516	110938	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240516	100942	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240516	090942	57	100.00	KONEX			N	N	N	N		N	3080	0	3	0.00	0	0	0.00	0	0	0	3540	2620	3080	0.00	0.00	0	0	3080	3080	3080	3080	3080	3080	3080	18	460	500	1840	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240514	160953	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240514	150955	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240514	140954	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240514	130956	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240514	120952	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240514	110953	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	502040	163	59.93	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240514	100950	57	100.00	KONEX			N	N	N	N		N	3080	-5	5	-0.16	6160	2	0.74	3080	3080	3080	3545	2625	3085	3080.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.91	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.96	2600	20231031	18.46	4505	-31.63	20240409	2670	15.36	20240102	7890	-60.96	20231013	2600	18.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240514	090952	57	100.00	KONEX			N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	3545	2625	3085	0.00	0.00	0	0	3085	3085	3085	3085	3085	3085	3085	18	460	500	1850	5	1	3511509	108	-17.94	3.44	12	0.00	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240513	160950	57	100.00	KONEX			N	N	N	N		N	3085	-5	5	-0.16	839120	272	12.86	3085	3085	3085	3550	2630	3090	3085.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	108	-17.94	3.44	12	0.01	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240513	150953	57	100.00	KONEX			N	N	N	N		N	3085	-5	5	-0.16	839120	272	12.86	3085	3085	3085	3550	2630	3090	3085.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	108	-17.94	3.44	12	0.01	-172.00	896.00	7890	20231013	-60.90	2600	20231031	18.65	4505	-31.52	20240409	2670	15.54	20240102	7890	-60.90	20231013	2600	18.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240513	140953	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240513	130947	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240513	120951	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240513	110950	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240513	100949	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240513	090952	57	100.00	KONEX			N	N	N	N		N	3090	0	3	0.00	0	0	0.00	0	0	0	3550	2630	3090	0.00	0.00	0	0	3150	3120	3060	3030	2970	3135	3045	18	460	500	1850	5	1	3511509	109	-17.97	3.45	12	0.00	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240510	160922	57	100.00	KONEX			N	N	N	N		N	3090	-110	5	-3.44	6353360	2115	1823.28	3005	3090	3000	3680	2720	3200	3003.95	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240510	150930	57	100.00	KONEX			N	N	N	N		N	3090	-110	5	-3.44	6353360	2115	1823.28	3005	3090	3000	3680	2720	3200	3003.95	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240510	140933	57	100.00	KONEX			N	N	N	N		N	3090	-110	5	-3.44	6353360	2115	1823.28	3005	3090	3000	3680	2720	3200	3003.95	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240510	130925	57	100.00	KONEX			N	N	N	N		N	3090	-110	5	-3.44	6353360	2115	1823.28	3005	3090	3000	3680	2720	3200	3003.95	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	109	-17.97	3.45	12	0.06	-172.00	896.00	7890	20231013	-60.84	2600	20231031	18.85	4505	-31.41	20240409	2670	15.73	20240102	7890	-60.84	20231013	2600	18.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240510	120919	57	100.00	KONEX			N	N	N	N		N	3000	-200	5	-6.25	6350270	2114	1822.41	3005	3010	3000	3680	2720	3200	3003.91	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	105	-17.44	3.35	12	0.06	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240510	110924	57	100.00	KONEX			N	N	N	N		N	3000	-200	5	-6.25	6350270	2114	1822.41	3005	3010	3000	3680	2720	3200	3003.91	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	105	-17.44	3.35	12	0.06	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2670	12.36	20240102	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240510	100923	57	100.00	KONEX			N	N	N	N		N	3005	-195	5	-6.09	150250	50	43.10	3005	3005	3005	3680	2720	3200	3005.00	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	106	-17.47	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.91	2600	20231031	15.58	4505	-33.30	20240409	2670	12.55	20240102	7890	-61.91	20231013	2600	15.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240510	090926	57	100.00	KONEX			N	N	N	N		N	3005	-195	5	-6.09	150250	50	43.10	3005	3005	3005	3680	2720	3200	3005.00	0.00	0	0	3313	3256	3228	3171	3143	3242	3157	18	480	500	1920	5	1	3511509	106	-17.47	3.35	12	0.00	-172.00	896.00	7890	20231013	-61.91	2600	20231031	15.58	4505	-33.30	20240409	2670	12.55	20240102	7890	-61.91	20231013	2600	15.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240509	160944	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	372900	116	175.76	3285	3285	3200	3795	2805	3300	3214.66	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240509	150941	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	372900	116	175.76	3285	3285	3200	3795	2805	3300	3214.66	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240509	140837	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	75300	23	34.85	3285	3285	3200	3795	2805	3300	3273.91	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240509	130925	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	75300	23	34.85	3285	3285	3200	3795	2805	3300	3273.91	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2670	19.85	20240102	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240509	120922	57	100.00	KONEX			N	N	N	N		N	3285	-15	5	-0.45	65700	20	30.30	3285	3285	3285	3795	2805	3300	3285.00	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	115	-19.10	3.67	12	0.00	-172.00	896.00	7890	20231013	-58.37	2600	20231031	26.35	4505	-27.08	20240409	2670	23.03	20240102	7890	-58.37	20231013	2600	26.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240509	110909	57	100.00	KONEX			N	N	N	N		N	3285	-15	5	-0.45	65700	20	30.30	3285	3285	3285	3795	2805	3300	3285.00	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	115	-19.10	3.67	12	0.00	-172.00	896.00	7890	20231013	-58.37	2600	20231031	26.35	4505	-27.08	20240409	2670	23.03	20240102	7890	-58.37	20231013	2600	26.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240509	100914	57	100.00	KONEX			N	N	N	N		N	3285	-15	5	-0.45	65700	20	30.30	3285	3285	3285	3795	2805	3300	3285.00	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	115	-19.10	3.67	12	0.00	-172.00	896.00	7890	20231013	-58.37	2600	20231031	26.35	4505	-27.08	20240409	2670	23.03	20240102	7890	-58.37	20231013	2600	26.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240509	090911	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	4073	3686	3488	3101	2903	3587	3002	18	495	500	1980	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240508	160904	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	218835	66	44.30	3875	3875	3290	3900	2890	3395	3315.68	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240508	150909	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	218835	66	44.30	3875	3875	3290	3900	2890	3395	3315.68	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240508	140903	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	53835	16	10.74	3875	3875	3290	3900	2890	3395	3364.69	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240508	130901	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	53835	16	10.74	3875	3875	3290	3900	2890	3395	3364.69	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240508	120859	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	53835	16	10.74	3875	3875	3290	3900	2890	3395	3364.69	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240508	110940	57	100.00	KONEX			N	N	N	N		N	3300	-95	5	-2.80	53835	16	10.74	3875	3875	3290	3900	2890	3395	3364.69	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	116	-19.19	3.68	12	0.00	-172.00	896.00	7890	20231013	-58.17	2600	20231031	26.92	4505	-26.75	20240409	2670	23.60	20240102	7890	-58.17	20231013	2600	26.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240508	100911	57	100.00	KONEX			N	N	N	N		N	3380	-15	5	-0.44	24155	7	4.70	3875	3875	3380	3900	2890	3395	3450.71	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	119	-19.65	3.77	12	0.00	-172.00	896.00	7890	20231013	-57.16	2600	20231031	30.00	4505	-24.97	20240409	2670	26.59	20240102	7890	-57.16	20231013	2600	30.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240508	090914	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	4188	3791	3593	3196	2998	3692	3097	18	505	500	2030	5	1	3511509	119	-19.74	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.97	2600	20231031	30.58	4505	-24.64	20240409	2670	27.15	20240102	7890	-56.97	20231013	2600	30.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20240503	160930	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20240503	150929	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20240503	140932	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20240503	130931	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20240503	120928	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20240503	110928	57	100.00	KONEX			N	N	N	N		N	3495	345	2	10.95	23420	7	17.95	3615	3615	2715	3620	2680	3150	3345.71	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	123	-20.32	3.90	12	0.00	-172.00	896.00	7890	20231013	-55.70	2600	20231031	34.42	4505	-22.42	20240409	2670	30.90	20240102	7890	-55.70	20231013	2600	34.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20240503	100924	57	100.00	KONEX			N	N	N	N		N	3400	250	2	7.94	7015	2	5.13	3615	3615	3400	3620	2680	3150	3507.50	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	119	-19.77	3.79	12	0.00	-172.00	896.00	7890	20231013	-56.91	2600	20231031	30.77	4505	-24.53	20240409	2670	27.34	20240102	7890	-56.91	20231013	2600	30.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20240503	090920	57	100.00	KONEX			N	N	N	N		N	3615	465	2	14.76	3615	1	2.56	3615	3615	3615	3620	2680	3150	3615.00	0.00	0	0	3150	3150	3150	3150	3150	3150	3150	18	470	500	1890	5	1	3511509	127	-21.02	4.03	12	0.00	-172.00	896.00	7890	20231013	-54.18	2600	20231031	39.04	4505	-19.76	20240409	2670	35.39	20240102	7890	-54.18	20231013	2600	39.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20240502	160914	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	122850	39	125.81	3150	3150	3150	3620	2680	3150	3150.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20240502	150921	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	122850	39	125.81	3150	3150	3150	3620	2680	3150	3150.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20240502	140916	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	9450	3	9.68	3150	3150	3150	3620	2680	3150	3150.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20240502	130912	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	9450	3	9.68	3150	3150	3150	3620	2680	3150	3150.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20240502	120911	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20240502	110909	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20240502	100908	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20240502	090907	57	100.00	KONEX			N	N	N	N		N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3476	3312	3231	3067	2986	3272	3027	18	470	500	1890	5	1	3511509	111	-18.31	3.52	12	0.00	-172.00	896.00	7890	20231013	-60.08	2600	20231031	21.15	4505	-30.08	20240409	2670	17.98	20240102	7890	-60.08	20231013	2600	21.15	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N