KissMeData/296160/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	161141	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	1703610	279	13.60	6150	6190	6080	7010	5190	6100	6106.13	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	705	-6.07	3.09	12	0.00	-1005.00	1971.00	9380	20240109	-34.97	2465	20231120	147.46	9380	-34.97	20240109	5550	9.91	20240424	9380	-34.97	20240109	2465	147.46	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
3	20240531	151142	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	1691410	277	13.50	6150	6190	6080	7010	5190	6100	6106.17	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	705	-6.07	3.09	12	0.00	-1005.00	1971.00	9380	20240109	-34.97	2465	20231120	147.46	9380	-34.97	20240109	5550	9.91	20240424	9380	-34.97	20240109	2465	147.46	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
4	20240531	141140	57	100.00	KONEX			N	N	N	N		N	6180	80	2	1.31	1223100	200	9.75	6150	6190	6100	7010	5190	6100	6115.50	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	714	-6.15	3.14	12	0.00	-1005.00	1971.00	9380	20240109	-34.12	2465	20231120	150.71	9380	-34.12	20240109	5550	11.35	20240424	9380	-34.12	20240109	2465	150.71	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
5	20240531	131144	57	100.00	KONEX			N	N	N	N		N	6180	80	2	1.31	1223100	200	9.75	6150	6190	6100	7010	5190	6100	6115.50	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	714	-6.15	3.14	12	0.00	-1005.00	1971.00	9380	20240109	-34.12	2465	20231120	150.71	9380	-34.12	20240109	5550	11.35	20240424	9380	-34.12	20240109	2465	150.71	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
6	20240531	121145	57	100.00	KONEX			N	N	N	N		N	6190	90	2	1.48	1210770	198	9.65	6150	6190	6100	7010	5190	6100	6115.00	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	715	-6.16	3.14	12	0.00	-1005.00	1971.00	9380	20240109	-34.01	2465	20231120	151.12	9380	-34.01	20240109	5550	11.53	20240424	9380	-34.01	20240109	2465	151.12	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
7	20240531	111143	57	100.00	KONEX			N	N	N	N		N	6100	0	3	0.00	1192350	195	9.50	6150	6150	6100	7010	5190	6100	6114.62	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	705	-6.07	3.09	12	0.00	-1005.00	1971.00	9380	20240109	-34.97	2465	20231120	147.46	9380	-34.97	20240109	5550	9.91	20240424	9380	-34.97	20240109	2465	147.46	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
8	20240531	101139	57	100.00	KONEX			N	N	N	N		N	6140	40	2	0.66	24550	4	0.19	6150	6150	6130	7010	5190	6100	6137.50	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	709	-6.11	3.12	12	0.00	-1005.00	1971.00	9380	20240109	-34.54	2465	20231120	149.09	9380	-34.54	20240109	5550	10.63	20240424	9380	-34.54	20240109	2465	149.09	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
9	20240531	091145	57	100.00	KONEX			N	N	N	N		N	6150	50	2	0.82	6150	1	0.05	6150	6150	6150	7010	5190	6100	6150.00	5.08	0	0	6233	6166	6033	5966	5833	6200	6000	58	910	500	3900	10	1	11554263	711	-6.12	3.12	12	0.00	-1005.00	1971.00	9380	20240109	-34.43	2465	20231120	149.49	9380	-34.43	20240109	5550	10.81	20240424	9380	-34.43	20240109	2465	149.49	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
10	20240530	161138	57	100.00	KONEX			N	N	N	N		N	6100	50	2	0.83	12263970	2052	158.21	6070	6100	5900	6950	5150	6050	5976.59	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	705	-6.07	3.09	12	0.02	-1005.00	1971.00	9380	20240109	-34.97	2465	20231120	147.46	9380	-34.97	20240109	5550	9.91	20240424	9380	-34.97	20240109	2465	147.46	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
11	20240530	151137	57	100.00	KONEX			N	N	N	N		N	6100	50	2	0.83	11672270	1955	150.73	6070	6100	5900	6950	5150	6050	5970.47	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	705	-6.07	3.09	12	0.02	-1005.00	1971.00	9380	20240109	-34.97	2465	20231120	147.46	9380	-34.97	20240109	5550	9.91	20240424	9380	-34.97	20240109	2465	147.46	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
12	20240530	141137	57	100.00	KONEX			N	N	N	N		N	6000	-50	5	-0.83	11074470	1857	143.18	6070	6070	5900	6950	5150	6050	5963.63	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	693	-5.97	3.04	12	0.02	-1005.00	1971.00	9380	20240109	-36.03	2465	20231120	143.41	9380	-36.03	20240109	5550	8.11	20240424	9380	-36.03	20240109	2465	143.41	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
13	20240530	131139	57	100.00	KONEX			N	N	N	N		N	6000	-50	5	-0.83	9574420	1607	123.90	6070	6070	5900	6950	5150	6050	5957.95	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	693	-5.97	3.04	12	0.01	-1005.00	1971.00	9380	20240109	-36.03	2465	20231120	143.41	9380	-36.03	20240109	5550	8.11	20240424	9380	-36.03	20240109	2465	143.41	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
14	20240530	121136	57	100.00	KONEX			N	N	N	N		N	6000	-50	5	-0.83	8074010	1357	104.63	6070	6070	5900	6950	5150	6050	5949.90	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	693	-5.97	3.04	12	0.01	-1005.00	1971.00	9380	20240109	-36.03	2465	20231120	143.41	9380	-36.03	20240109	5550	8.11	20240424	9380	-36.03	20240109	2465	143.41	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
15	20240530	111138	57	100.00	KONEX			N	N	N	N		N	6050	0	3	0.00	350950	58	4.47	6070	6070	6050	6950	5150	6050	6050.86	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	699	-6.02	3.07	12	0.00	-1005.00	1971.00	9380	20240109	-35.50	2465	20231120	145.44	9380	-35.50	20240109	5550	9.01	20240424	9380	-35.50	20240109	2465	145.44	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
16	20240530	101140	57	100.00	KONEX			N	N	N	N		N	6050	0	3	0.00	0	0	0.00	0	0	0	6950	5150	6050	0.00	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	699	-6.02	3.07	12	0.00	-1005.00	1971.00	9380	20240109	-35.50	2465	20231120	145.44	9380	-35.50	20240109	5550	9.01	20240424	9380	-35.50	20240109	2465	145.44	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
17	20240530	091139	57	100.00	KONEX			N	N	N	N		N	6050	0	3	0.00	0	0	0.00	0	0	0	6950	5150	6050	0.00	5.08	0	0	6236	6142	6096	6002	5956	6120	5980	58	900	500	3870	10	1	11554263	699	-6.02	3.07	12	0.00	-1005.00	1971.00	9380	20240109	-35.50	2465	20231120	145.44	9380	-35.50	20240109	5550	9.01	20240424	9380	-35.50	20240109	2465	145.44	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
18	20240529	161129	57	100.00	KONEX			N	N	N	N		N	6050	-150	5	-2.42	7904110	1297	150.12	6070	6190	6050	7130	5270	6200	6094.15	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	699	-6.02	3.07	12	0.01	-1005.00	1971.00	9380	20240109	-35.50	2465	20231120	145.44	9380	-35.50	20240109	5550	9.01	20240424	9380	-35.50	20240109	2465	145.44	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
19	20240529	151128	57	100.00	KONEX			N	N	N	N		N	6140	-60	5	-0.97	6089110	997	115.39	6070	6190	6050	7130	5270	6200	6107.43	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	709	-6.11	3.12	12	0.01	-1005.00	1971.00	9380	20240109	-34.54	2465	20231120	149.09	9380	-34.54	20240109	5550	10.63	20240424	9380	-34.54	20240109	2465	149.09	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
20	20240529	141129	57	100.00	KONEX			N	N	N	N		N	6160	-40	5	-0.65	3881230	634	73.38	6070	6190	6070	7130	5270	6200	6121.81	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	712	-6.13	3.13	12	0.01	-1005.00	1971.00	9380	20240109	-34.33	2465	20231120	149.90	9380	-34.33	20240109	5550	10.99	20240424	9380	-34.33	20240109	2465	149.90	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
21	20240529	131131	57	100.00	KONEX			N	N	N	N		N	6160	-40	5	-0.65	3881230	634	73.38	6070	6190	6070	7130	5270	6200	6121.81	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	712	-6.13	3.13	12	0.01	-1005.00	1971.00	9380	20240109	-34.33	2465	20231120	149.90	9380	-34.33	20240109	5550	10.99	20240424	9380	-34.33	20240109	2465	149.90	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
22	20240529	121130	57	100.00	KONEX			N	N	N	N		N	6160	-40	5	-0.65	3875070	633	73.26	6070	6190	6070	7130	5270	6200	6121.75	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	712	-6.13	3.13	12	0.01	-1005.00	1971.00	9380	20240109	-34.33	2465	20231120	149.90	9380	-34.33	20240109	5550	10.99	20240424	9380	-34.33	20240109	2465	149.90	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
23	20240529	111130	57	100.00	KONEX			N	N	N	N		N	6170	-30	5	-0.48	2131790	350	40.51	6070	6190	6070	7130	5270	6200	6090.83	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	713	-6.14	3.13	12	0.00	-1005.00	1971.00	9380	20240109	-34.22	2465	20231120	150.30	9380	-34.22	20240109	5550	11.17	20240424	9380	-34.22	20240109	2465	150.30	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
24	20240529	101123	57	100.00	KONEX			N	N	N	N		N	6170	-30	5	-0.48	2094770	344	39.81	6070	6190	6070	7130	5270	6200	6089.45	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	713	-6.14	3.13	12	0.00	-1005.00	1971.00	9380	20240109	-34.22	2465	20231120	150.30	9380	-34.22	20240109	5550	11.17	20240424	9380	-34.22	20240109	2465	150.30	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
25	20240529	091125	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	5.08	0	0	6493	6346	6243	6096	5993	6420	6170	58	930	500	3960	10	1	11554263	716	-6.17	3.15	12	0.00	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
26	20240528	161120	57	100.00	KONEX			N	N	N	N		N	6200	50	2	0.81	5343130	864	40.79	6150	6390	6140	7070	5230	6150	6184.18	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	716	-6.17	3.15	12	0.01	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
27	20240528	151122	57	100.00	KONEX			N	N	N	N		N	6200	50	2	0.81	5287330	855	40.37	6150	6390	6140	7070	5230	6150	6184.01	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	716	-6.17	3.15	12	0.01	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
28	20240528	141126	57	100.00	KONEX			N	N	N	N		N	6140	-10	5	-0.16	5256330	850	40.13	6150	6390	6140	7070	5230	6150	6183.92	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	709	-6.11	3.12	12	0.01	-1005.00	1971.00	9380	20240109	-34.54	2465	20231120	149.09	9380	-34.54	20240109	5550	10.63	20240424	9380	-34.54	20240109	2465	149.09	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
29	20240528	131120	57	100.00	KONEX			N	N	N	N		N	6200	50	2	0.81	4027590	650	30.69	6150	6390	6140	7070	5230	6150	6196.29	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	716	-6.17	3.15	12	0.01	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
30	20240528	121121	57	100.00	KONEX			N	N	N	N		N	6390	240	2	3.90	2688180	434	20.49	6150	6390	6140	7070	5230	6150	6193.96	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	738	-6.36	3.24	12	0.00	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
31	20240528	111106	57	100.00	KONEX			N	N	N	N		N	6390	240	2	3.90	2688180	434	20.49	6150	6390	6140	7070	5230	6150	6193.96	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	738	-6.36	3.24	12	0.00	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
32	20240528	101122	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	6150	1	0.05	6150	6150	6150	7070	5230	6150	6150.00	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	711	-6.12	3.12	12	0.00	-1005.00	1971.00	9380	20240109	-34.43	2465	20231120	149.49	9380	-34.43	20240109	5550	10.81	20240424	9380	-34.43	20240109	2465	149.49	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
33	20240528	091125	57	100.00	KONEX			N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7070	5230	6150	0.00	5.08	0	0	6436	6292	6156	6012	5876	6225	5945	58	920	500	3930	10	1	11554263	711	-6.12	3.12	12	0.00	-1005.00	1971.00	9380	20240109	-34.43	2465	20231120	149.49	9380	-34.43	20240109	5550	10.81	20240424	9380	-34.43	20240109	2465	149.49	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
34	20240527	161107	57	100.00	KONEX			N	N	N	N		N	6150	-140	5	-2.23	13109220	2118	128.52	6300	6300	6020	7230	5350	6290	6189.43	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	711	-6.12	3.12	12	0.02	-1005.00	1971.00	9380	20240109	-34.43	2465	20231120	149.49	9380	-34.43	20240109	5550	10.81	20240424	9380	-34.43	20240109	2465	149.49	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
35	20240527	151123	57	100.00	KONEX			N	N	N	N		N	6240	-50	5	-0.79	11741940	1896	115.05	6300	6300	6020	7230	5350	6290	6193.01	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	721	-6.21	3.17	12	0.02	-1005.00	1971.00	9380	20240109	-33.48	2465	20231120	153.14	9380	-33.48	20240109	5550	12.43	20240424	9380	-33.48	20240109	2465	153.14	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
36	20240527	141120	57	100.00	KONEX			N	N	N	N		N	6230	-60	5	-0.95	11679540	1886	114.44	6300	6300	6020	7230	5350	6290	6192.76	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	720	-6.20	3.16	12	0.02	-1005.00	1971.00	9380	20240109	-33.58	2465	20231120	152.74	9380	-33.58	20240109	5550	12.25	20240424	9380	-33.58	20240109	2465	152.74	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
37	20240527	131120	57	100.00	KONEX			N	N	N	N		N	6240	-50	5	-0.79	11106380	1794	108.86	6300	6300	6020	7230	5350	6290	6190.85	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	721	-6.21	3.17	12	0.02	-1005.00	1971.00	9380	20240109	-33.48	2465	20231120	153.14	9380	-33.48	20240109	5550	12.43	20240424	9380	-33.48	20240109	2465	153.14	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
38	20240527	121119	57	100.00	KONEX			N	N	N	N		N	6240	-50	5	-0.79	10289850	1663	100.91	6300	6300	6020	7230	5350	6290	6187.52	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	721	-6.21	3.17	12	0.01	-1005.00	1971.00	9380	20240109	-33.48	2465	20231120	153.14	9380	-33.48	20240109	5550	12.43	20240424	9380	-33.48	20240109	2465	153.14	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
39	20240527	111119	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	10221290	1652	100.24	6300	6300	6020	7230	5350	6290	6187.22	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	727	-6.26	3.19	12	0.01	-1005.00	1971.00	9380	20240109	-32.94	2465	20231120	155.17	9380	-32.94	20240109	5550	13.33	20240424	9380	-32.94	20240109	2465	155.17	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
40	20240527	101117	57	100.00	KONEX			N	N	N	N		N	6300	10	2	0.16	856800	136	8.25	6300	6300	6300	7230	5350	6290	6300.00	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	728	-6.27	3.20	12	0.00	-1005.00	1971.00	9380	20240109	-32.84	2465	20231120	155.58	9380	-32.84	20240109	5550	13.51	20240424	9380	-32.84	20240109	2465	155.58	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
41	20240527	091120	57	100.00	KONEX			N	N	N	N		N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	5.08	0	0	6690	6490	6390	6190	6090	6440	6140	58	940	500	4020	10	1	11554263	727	-6.26	3.19	12	0.00	-1005.00	1971.00	9380	20240109	-32.94	2465	20231120	155.17	9380	-32.94	20240109	5550	13.33	20240424	9380	-32.94	20240109	2465	155.17	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
42	20240524	161016	57	100.00	KONEX			N	N	N	N		N	6290	-200	5	-3.08	10459970	1648	179.52	6590	6590	6290	7460	5520	6490	6347.07	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	727	-6.26	3.19	12	0.01	-1005.00	1971.00	9380	20240109	-32.94	2465	20231120	155.17	9380	-32.94	20240109	5550	13.33	20240424	9380	-32.94	20240109	2465	155.17	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
43	20240524	151017	57	100.00	KONEX			N	N	N	N		N	6470	-20	5	-0.31	8061710	1267	138.02	6590	6590	6300	7460	5520	6490	6362.83	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	748	-6.44	3.28	12	0.01	-1005.00	1971.00	9380	20240109	-31.02	2465	20231120	162.47	9380	-31.02	20240109	5550	16.58	20240424	9380	-31.02	20240109	2465	162.47	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
44	20240524	141023	57	100.00	KONEX			N	N	N	N		N	6320	-170	5	-2.62	5366040	840	91.50	6590	6590	6300	7460	5520	6490	6388.14	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	730	-6.29	3.21	12	0.01	-1005.00	1971.00	9380	20240109	-32.62	2465	20231120	156.39	9380	-32.62	20240109	5550	13.87	20240424	9380	-32.62	20240109	2465	156.39	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
45	20240524	131018	57	100.00	KONEX			N	N	N	N		N	6300	-190	5	-2.93	3901820	614	66.88	6590	6590	6300	7460	5520	6490	6354.76	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	728	-6.27	3.20	12	0.01	-1005.00	1971.00	9380	20240109	-32.84	2465	20231120	155.58	9380	-32.84	20240109	5550	13.51	20240424	9380	-32.84	20240109	2465	155.58	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
46	20240524	121020	57	100.00	KONEX			N	N	N	N		N	6300	-190	5	-2.93	3901820	614	66.88	6590	6590	6300	7460	5520	6490	6354.76	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	728	-6.27	3.20	12	0.01	-1005.00	1971.00	9380	20240109	-32.84	2465	20231120	155.58	9380	-32.84	20240109	5550	13.51	20240424	9380	-32.84	20240109	2465	155.58	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
47	20240524	111017	57	100.00	KONEX			N	N	N	N		N	6530	40	2	0.62	745650	114	12.42	6590	6590	6530	7460	5520	6490	6540.79	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	754	-6.50	3.31	12	0.00	-1005.00	1971.00	9380	20240109	-30.38	2465	20231120	164.91	9380	-30.38	20240109	5550	17.66	20240424	9380	-30.38	20240109	2465	164.91	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
48	20240524	101025	57	100.00	KONEX			N	N	N	N		N	6590	100	2	1.54	19770	3	0.33	6590	6590	6590	7460	5520	6490	6590.00	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	761	-6.56	3.34	12	0.00	-1005.00	1971.00	9380	20240109	-29.74	2465	20231120	167.34	9380	-29.74	20240109	5550	18.74	20240424	9380	-29.74	20240109	2465	167.34	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
49	20240524	091019	57	100.00	KONEX			N	N	N	N		N	6490	0	3	0.00	0	0	0.00	0	0	0	7460	5520	6490	0.00	5.08	0	0	6550	6520	6460	6430	6370	6535	6445	58	970	500	4150	10	1	11554263	750	-6.46	3.29	12	0.00	-1005.00	1971.00	9380	20240109	-30.81	2465	20231120	163.29	9380	-30.81	20240109	5550	16.94	20240424	9380	-30.81	20240109	2465	163.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
50	20240523	161016	57	100.00	KONEX			N	N	N	N		N	6490	-10	5	-0.15	5890050	918	31.82	6400	6490	6400	7470	5530	6500	6416.18	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	750	-6.46	3.29	12	0.01	-1005.00	1971.00	9380	20240109	-30.81	2465	20231120	163.29	9380	-30.81	20240109	5550	16.94	20240424	9380	-30.81	20240109	2465	163.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
51	20240523	151019	57	100.00	KONEX			N	N	N	N		N	6490	-10	5	-0.15	3621260	565	19.58	6400	6490	6400	7470	5530	6500	6409.31	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	750	-6.46	3.29	12	0.00	-1005.00	1971.00	9380	20240109	-30.81	2465	20231120	163.29	9380	-30.81	20240109	5550	16.94	20240424	9380	-30.81	20240109	2465	163.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
52	20240523	141022	57	100.00	KONEX			N	N	N	N		N	6410	-90	5	-1.38	3479480	543	18.82	6400	6410	6400	7470	5530	6500	6407.88	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	741	-6.38	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.66	2465	20231120	160.04	9380	-31.66	20240109	5550	15.50	20240424	9380	-31.66	20240109	2465	160.04	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
53	20240523	131021	57	100.00	KONEX			N	N	N	N		N	6410	-90	5	-1.38	2191070	342	11.85	6400	6410	6400	7470	5530	6500	6406.64	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	741	-6.38	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.66	2465	20231120	160.04	9380	-31.66	20240109	5550	15.50	20240424	9380	-31.66	20240109	2465	160.04	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
54	20240523	121017	57	100.00	KONEX			N	N	N	N		N	6410	-90	5	-1.38	1742370	272	9.43	6400	6410	6400	7470	5530	6500	6405.77	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	741	-6.38	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.66	2465	20231120	160.04	9380	-31.66	20240109	5550	15.50	20240424	9380	-31.66	20240109	2465	160.04	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
55	20240523	111014	57	100.00	KONEX			N	N	N	N		N	6410	-90	5	-1.38	1742370	272	9.43	6400	6410	6400	7470	5530	6500	6405.77	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	741	-6.38	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.66	2465	20231120	160.04	9380	-31.66	20240109	5550	15.50	20240424	9380	-31.66	20240109	2465	160.04	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
56	20240523	101018	57	100.00	KONEX			N	N	N	N		N	6410	-90	5	-1.38	1562890	244	8.46	6400	6410	6400	7470	5530	6500	6405.29	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	741	-6.38	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.66	2465	20231120	160.04	9380	-31.66	20240109	5550	15.50	20240424	9380	-31.66	20240109	2465	160.04	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
57	20240523	091022	57	100.00	KONEX			N	N	N	N		N	6400	-100	5	-1.54	640000	100	3.47	6400	6400	6400	7470	5530	6500	6400.00	5.08	0	0	6766	6632	6566	6432	6366	6600	6400	58	970	500	4160	10	1	11554263	739	-6.37	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
58	20240522	161007	57	100.00	KONEX			N	N	N	N		N	6500	-10	5	-0.15	19078880	2885	168.52	6600	6700	6500	7480	5540	6510	6613.13	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	751	-6.47	3.30	12	0.02	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
59	20240522	151015	57	100.00	KONEX			N	N	N	N		N	6600	90	2	1.38	18193380	2749	160.57	6600	6700	6500	7480	5540	6510	6618.18	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	763	-6.57	3.35	12	0.02	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
60	20240522	141015	57	100.00	KONEX			N	N	N	N		N	6510	0	3	0.00	18008580	2721	158.94	6600	6700	6500	7480	5540	6510	6618.37	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	752	-6.48	3.30	12	0.02	-1005.00	1971.00	9380	20240109	-30.60	2465	20231120	164.10	9380	-30.60	20240109	5550	17.30	20240424	9380	-30.60	20240109	2465	164.10	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
61	20240522	131012	57	100.00	KONEX			N	N	N	N		N	6600	90	2	1.38	12371590	1855	108.35	6600	6700	6600	7480	5540	6510	6669.32	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	763	-6.57	3.35	12	0.02	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
62	20240522	121130	57	100.00	KONEX			N	N	N	N		N	6700	190	2	2.92	10749500	1612	94.16	6600	6700	6600	7480	5540	6510	6668.42	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	774	-6.67	3.40	12	0.01	-1005.00	1971.00	9380	20240109	-28.57	2465	20231120	171.81	9380	-28.57	20240109	5550	20.72	20240424	9380	-28.57	20240109	2465	171.81	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
63	20240522	111017	57	100.00	KONEX			N	N	N	N		N	6700	190	2	2.92	8727400	1310	76.52	6600	6700	6600	7480	5540	6510	6662.14	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	774	-6.67	3.40	12	0.01	-1005.00	1971.00	9380	20240109	-28.57	2465	20231120	171.81	9380	-28.57	20240109	5550	20.72	20240424	9380	-28.57	20240109	2465	171.81	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
64	20240522	101013	57	100.00	KONEX			N	N	N	N		N	6700	190	2	2.92	5782000	870	50.82	6600	6700	6600	7480	5540	6510	6645.98	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	774	-6.67	3.40	12	0.01	-1005.00	1971.00	9380	20240109	-28.57	2465	20231120	171.81	9380	-28.57	20240109	5550	20.72	20240424	9380	-28.57	20240109	2465	171.81	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
65	20240522	091015	57	100.00	KONEX			N	N	N	N		N	6510	0	3	0.00	0	0	0.00	0	0	0	7480	5540	6510	0.00	5.08	0	0	6623	6566	6533	6476	6443	6595	6505	58	970	500	4160	10	1	11554263	752	-6.48	3.30	12	0.00	-1005.00	1971.00	9380	20240109	-30.60	2465	20231120	164.10	9380	-30.60	20240109	5550	17.30	20240424	9380	-30.60	20240109	2465	164.10	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
66	20240521	160959	57	100.00	KONEX			N	N	N	N		N	6510	10	2	0.15	11213290	1712	185.88	6500	6590	6500	7470	5530	6500	6549.82	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	752	-6.48	3.30	12	0.01	-1005.00	1971.00	9380	20240109	-30.60	2465	20231120	164.10	9380	-30.60	20240109	5550	17.30	20240424	9380	-30.60	20240109	2465	164.10	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
67	20240521	151010	57	100.00	KONEX			N	N	N	N		N	6580	80	2	1.23	10399120	1587	172.31	6500	6590	6500	7470	5530	6500	6552.69	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	760	-6.55	3.34	12	0.01	-1005.00	1971.00	9380	20240109	-29.85	2465	20231120	166.94	9380	-29.85	20240109	5550	18.56	20240424	9380	-29.85	20240109	2465	166.94	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
68	20240521	141011	57	100.00	KONEX			N	N	N	N		N	6590	90	2	1.38	10313580	1574	170.90	6500	6590	6500	7470	5530	6500	6552.47	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	761	-6.56	3.34	12	0.01	-1005.00	1971.00	9380	20240109	-29.74	2465	20231120	167.34	9380	-29.74	20240109	5550	18.74	20240424	9380	-29.74	20240109	2465	167.34	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
69	20240521	131010	57	100.00	KONEX			N	N	N	N		N	6590	90	2	1.38	10260860	1566	170.03	6500	6590	6500	7470	5530	6500	6552.27	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	761	-6.56	3.34	12	0.01	-1005.00	1971.00	9380	20240109	-29.74	2465	20231120	167.34	9380	-29.74	20240109	5550	18.74	20240424	9380	-29.74	20240109	2465	167.34	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
70	20240521	121007	57	100.00	KONEX			N	N	N	N		N	6590	90	2	1.38	10260860	1566	170.03	6500	6590	6500	7470	5530	6500	6552.27	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	761	-6.56	3.34	12	0.01	-1005.00	1971.00	9380	20240109	-29.74	2465	20231120	167.34	9380	-29.74	20240109	5550	18.74	20240424	9380	-29.74	20240109	2465	167.34	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
71	20240521	111007	57	100.00	KONEX			N	N	N	N		N	6580	80	2	1.23	5887160	902	97.94	6500	6580	6500	7470	5530	6500	6526.78	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	760	-6.55	3.34	12	0.01	-1005.00	1971.00	9380	20240109	-29.85	2465	20231120	166.94	9380	-29.85	20240109	5550	18.56	20240424	9380	-29.85	20240109	2465	166.94	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
72	20240521	101009	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	3711500	571	62.00	6500	6500	6500	7470	5530	6500	6500.00	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	751	-6.47	3.30	12	0.00	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
73	20240521	091005	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	5.08	0	0	6633	6566	6533	6466	6433	6550	6450	58	970	500	4160	10	1	11554263	751	-6.47	3.30	12	0.00	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
74	20240517	161011	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	12979130	1974	62.77	6700	6700	6490	7590	5610	6600	6575.04	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	751	-6.47	3.30	12	0.02	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
75	20240517	151014	57	100.00	KONEX			N	N	N	N		N	6630	30	2	0.45	11029130	1674	53.23	6700	6700	6490	7590	5610	6600	6588.49	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	766	-6.60	3.36	12	0.01	-1005.00	1971.00	9380	20240109	-29.32	2465	20231120	168.97	9380	-29.32	20240109	5550	19.46	20240424	9380	-29.32	20240109	2465	168.97	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
76	20240517	141005	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	6713500	1010	32.11	6700	6700	6500	7590	5610	6600	6647.03	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	751	-6.47	3.30	12	0.01	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
77	20240517	130957	57	100.00	KONEX			N	N	N	N		N	6500	-100	5	-1.52	6713500	1010	32.11	6700	6700	6500	7590	5610	6600	6647.03	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	751	-6.47	3.30	12	0.01	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
78	20240517	120958	57	100.00	KONEX			N	N	N	N		N	6680	80	2	1.21	5405990	809	25.72	6700	6700	6670	7590	5610	6600	6682.31	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	772	-6.65	3.39	12	0.01	-1005.00	1971.00	9380	20240109	-28.78	2465	20231120	170.99	9380	-28.78	20240109	5550	20.36	20240424	9380	-28.78	20240109	2465	170.99	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
79	20240517	110957	57	100.00	KONEX			N	N	N	N		N	6670	70	2	1.06	1880510	281	8.93	6700	6700	6670	7590	5610	6600	6692.21	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	771	-6.64	3.38	12	0.00	-1005.00	1971.00	9380	20240109	-28.89	2465	20231120	170.59	9380	-28.89	20240109	5550	20.18	20240424	9380	-28.89	20240109	2465	170.59	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
80	20240517	100952	57	100.00	KONEX			N	N	N	N		N	6670	70	2	1.06	1426950	213	6.77	6700	6700	6670	7590	5610	6600	6699.30	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	771	-6.64	3.38	12	0.00	-1005.00	1971.00	9380	20240109	-28.89	2465	20231120	170.59	9380	-28.89	20240109	5550	20.18	20240424	9380	-28.89	20240109	2465	170.59	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
81	20240517	090959	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	7590	5610	6600	0.00	5.08	0	0	6946	6772	6496	6322	6046	6860	6410	58	990	500	4220	10	1	11554263	763	-6.57	3.35	12	0.00	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
82	20240516	160950	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	20478770	3145	185.76	6400	6670	6220	7590	5610	6600	6511.53	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	763	-6.57	3.35	12	0.03	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
83	20240516	150948	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	19779170	3039	179.50	6400	6670	6220	7590	5610	6600	6508.45	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	763	-6.57	3.35	12	0.03	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
84	20240516	140955	57	100.00	KONEX			N	N	N	N		N	6600	0	3	0.00	19765970	3037	179.39	6400	6670	6220	7590	5610	6600	6508.39	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	763	-6.57	3.35	12	0.03	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
85	20240516	130949	57	100.00	KONEX			N	N	N	N		N	6660	60	2	0.91	15812770	2425	143.24	6400	6670	6220	7590	5610	6600	6520.73	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	770	-6.63	3.38	12	0.02	-1005.00	1971.00	9380	20240109	-29.00	2465	20231120	170.18	9380	-29.00	20240109	5550	20.00	20240424	9380	-29.00	20240109	2465	170.18	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
86	20240516	120946	57	100.00	KONEX			N	N	N	N		N	6670	70	2	1.06	15806110	2424	143.18	6400	6670	6220	7590	5610	6600	6520.67	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	771	-6.64	3.38	12	0.02	-1005.00	1971.00	9380	20240109	-28.89	2465	20231120	170.59	9380	-28.89	20240109	5550	20.18	20240424	9380	-28.89	20240109	2465	170.59	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
87	20240516	110945	57	100.00	KONEX			N	N	N	N		N	6670	70	2	1.06	14805610	2274	134.32	6400	6670	6220	7590	5610	6600	6510.82	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	771	-6.64	3.38	12	0.02	-1005.00	1971.00	9380	20240109	-28.89	2465	20231120	170.59	9380	-28.89	20240109	5550	20.18	20240424	9380	-28.89	20240109	2465	170.59	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
88	20240516	100949	57	100.00	KONEX			N	N	N	N		N	6670	70	2	1.06	10476360	1623	95.87	6400	6670	6220	7590	5610	6600	6454.94	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	771	-6.64	3.38	12	0.01	-1005.00	1971.00	9380	20240109	-28.89	2465	20231120	170.59	9380	-28.89	20240109	5550	20.18	20240424	9380	-28.89	20240109	2465	170.59	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
89	20240516	090950	57	100.00	KONEX			N	N	N	N		N	6400	-200	5	-3.03	2683700	431	25.46	6400	6400	6220	7590	5610	6600	6226.68	5.08	0	0	7113	6856	6493	6236	5873	6675	6055	58	990	500	4220	10	1	11554263	739	-6.37	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
90	20240514	161000	57	100.00	KONEX			N	N	N	N		N	6600	20	2	0.30	10950500	1693	69.30	6750	6750	6130	7560	5600	6580	6468.10	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	763	-6.57	3.35	12	0.01	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
91	20240514	151002	57	100.00	KONEX			N	N	N	N		N	6370	-210	5	-3.19	10818500	1673	68.48	6750	6750	6130	7560	5600	6580	6466.53	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	736	-6.34	3.23	12	0.01	-1005.00	1971.00	9380	20240109	-32.09	2465	20231120	158.42	9380	-32.09	20240109	5550	14.77	20240424	9380	-32.09	20240109	2465	158.42	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
92	20240514	141002	57	100.00	KONEX			N	N	N	N		N	6610	30	2	0.46	9467960	1461	59.80	6750	6750	6130	7560	5600	6580	6480.47	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	764	-6.58	3.35	12	0.01	-1005.00	1971.00	9380	20240109	-29.53	2465	20231120	168.15	9380	-29.53	20240109	5550	19.10	20240424	9380	-29.53	20240109	2465	168.15	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
93	20240514	131003	57	100.00	KONEX			N	N	N	N		N	6620	40	2	0.61	9408410	1452	59.44	6750	6750	6130	7560	5600	6580	6479.62	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	765	-6.59	3.36	12	0.01	-1005.00	1971.00	9380	20240109	-29.42	2465	20231120	168.56	9380	-29.42	20240109	5550	19.28	20240424	9380	-29.42	20240109	2465	168.56	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
94	20240514	120959	57	100.00	KONEX			N	N	N	N		N	6300	-280	5	-4.26	9401790	1451	59.39	6750	6750	6130	7560	5600	6580	6479.52	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	728	-6.27	3.20	12	0.01	-1005.00	1971.00	9380	20240109	-32.84	2465	20231120	155.58	9380	-32.84	20240109	5550	13.51	20240424	9380	-32.84	20240109	2465	155.58	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
95	20240514	111001	57	100.00	KONEX			N	N	N	N		N	6650	70	2	1.06	9395490	1450	59.35	6750	6750	6130	7560	5600	6580	6479.65	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	768	-6.62	3.37	12	0.01	-1005.00	1971.00	9380	20240109	-29.10	2465	20231120	169.78	9380	-29.10	20240109	5550	19.82	20240424	9380	-29.10	20240109	2465	169.78	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
96	20240514	100957	57	100.00	KONEX			N	N	N	N		N	6690	110	2	1.67	1589670	240	9.82	6750	6750	6600	7560	5600	6580	6623.62	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	773	-6.66	3.39	12	0.00	-1005.00	1971.00	9380	20240109	-28.68	2465	20231120	171.40	9380	-28.68	20240109	5550	20.54	20240424	9380	-28.68	20240109	2465	171.40	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
97	20240514	090959	57	100.00	KONEX			N	N	N	N		N	6700	120	2	1.82	167780	25	1.02	6750	6750	6700	7560	5600	6580	6711.20	5.08	0	0	6846	6712	6556	6422	6266	6635	6345	58	980	500	4210	10	1	11554263	774	-6.67	3.40	12	0.00	-1005.00	1971.00	9380	20240109	-28.57	2465	20231120	171.81	9380	-28.57	20240109	5550	20.72	20240424	9380	-28.57	20240109	2465	171.81	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
98	20240513	160957	57	100.00	KONEX			N	N	N	N		N	6580	150	2	2.33	15895420	2443	123.76	6600	6690	6400	7390	5470	6430	6506.52	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	760	-6.55	3.34	12	0.02	-1005.00	1971.00	9380	20240109	-29.85	2465	20231120	166.94	9380	-29.85	20240109	5550	18.56	20240424	9380	-29.85	20240109	2465	166.94	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
99	20240513	151000	57	100.00	KONEX			N	N	N	N		N	6580	150	2	2.33	15895420	2443	123.76	6600	6690	6400	7390	5470	6430	6506.52	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	760	-6.55	3.34	12	0.02	-1005.00	1971.00	9380	20240109	-29.85	2465	20231120	166.94	9380	-29.85	20240109	5550	18.56	20240424	9380	-29.85	20240109	2465	166.94	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
100	20240513	141000	57	100.00	KONEX			N	N	N	N		N	6600	170	2	2.64	15888840	2442	123.71	6600	6690	6400	7390	5470	6430	6506.49	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	763	-6.57	3.35	12	0.02	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
101	20240513	130954	57	100.00	KONEX			N	N	N	N		N	6400	-30	5	-0.47	15750240	2421	122.64	6600	6690	6400	7390	5470	6430	6505.68	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	739	-6.37	3.25	12	0.02	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
102	20240513	120958	57	100.00	KONEX			N	N	N	N		N	6440	10	2	0.16	10904140	1665	84.35	6600	6690	6440	7390	5470	6430	6549.03	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	744	-6.41	3.27	12	0.01	-1005.00	1971.00	9380	20240109	-31.34	2465	20231120	161.26	9380	-31.34	20240109	5550	16.04	20240424	9380	-31.34	20240109	2465	161.26	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
103	20240513	110957	57	100.00	KONEX			N	N	N	N		N	6690	260	2	4.04	7912610	1201	60.84	6600	6690	6440	7390	5470	6430	6588.35	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	773	-6.66	3.39	12	0.01	-1005.00	1971.00	9380	20240109	-28.68	2465	20231120	171.40	9380	-28.68	20240109	5550	20.54	20240424	9380	-28.68	20240109	2465	171.40	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
104	20240513	100956	57	100.00	KONEX			N	N	N	N		N	6440	10	2	0.16	7845710	1191	60.33	6600	6600	6440	7390	5470	6430	6587.50	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	744	-6.41	3.27	12	0.01	-1005.00	1971.00	9380	20240109	-31.34	2465	20231120	161.26	9380	-31.34	20240109	5550	16.04	20240424	9380	-31.34	20240109	2465	161.26	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
105	20240513	090959	57	100.00	KONEX			N	N	N	N		N	6600	170	2	2.64	2818200	427	21.63	6600	6600	6600	7390	5470	6430	6600.00	5.08	0	0	6676	6552	6376	6252	6076	6465	6165	58	960	500	4110	10	1	11554263	763	-6.57	3.35	12	0.00	-1005.00	1971.00	9380	20240109	-29.64	2465	20231120	167.75	9380	-29.64	20240109	5550	18.92	20240424	9380	-29.64	20240109	2465	167.75	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
106	20240510	160929	57	100.00	KONEX			N	N	N	N		N	6430	40	2	0.63	12625250	1974	117.08	6500	6500	6200	7340	5440	6390	6395.77	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	743	-6.40	3.26	12	0.02	-1005.00	1971.00	9380	20240109	-31.45	2465	20231120	160.85	9380	-31.45	20240109	5550	15.86	20240424	9380	-31.45	20240109	2465	160.85	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
107	20240510	150937	57	100.00	KONEX			N	N	N	N		N	6430	40	2	0.63	12625250	1974	117.08	6500	6500	6200	7340	5440	6390	6395.77	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	743	-6.40	3.26	12	0.02	-1005.00	1971.00	9380	20240109	-31.45	2465	20231120	160.85	9380	-31.45	20240109	5550	15.86	20240424	9380	-31.45	20240109	2465	160.85	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
108	20240510	140940	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	10036430	1568	93.00	6500	6500	6200	7340	5440	6390	6400.78	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	738	-6.36	3.24	12	0.01	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
109	20240510	130931	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	9991700	1561	92.59	6500	6500	6200	7340	5440	6390	6400.83	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
110	20240510	120925	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	9870100	1542	91.46	6500	6500	6200	7340	5440	6390	6400.84	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
111	20240510	110931	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	9223700	1441	85.47	6500	6500	6200	7340	5440	6390	6400.90	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
112	20240510	100930	57	100.00	KONEX			N	N	N	N		N	6200	-190	5	-2.97	626500	101	5.99	6500	6500	6200	7340	5440	6390	6202.97	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	716	-6.17	3.15	12	0.00	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
113	20240510	090932	57	100.00	KONEX			N	N	N	N		N	6500	110	2	1.72	6500	1	0.06	6500	6500	6500	7340	5440	6390	6500.00	5.08	0	0	6536	6462	6426	6352	6316	6445	6335	58	950	500	4080	10	1	11554263	751	-6.47	3.30	12	0.00	-1005.00	1971.00	9380	20240109	-30.70	2465	20231120	163.69	9380	-30.70	20240109	5550	17.12	20240424	9380	-30.70	20240109	2465	163.69	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
114	20240509	160950	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	10782580	1686	24.71	6400	6500	6390	7340	5440	6390	6395.36	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	738	-6.36	3.24	12	0.01	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
115	20240509	150948	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	8973950	1403	20.57	6400	6500	6390	7340	5440	6390	6396.26	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
116	20240509	140843	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	8973950	1403	20.57	6400	6500	6390	7340	5440	6390	6396.26	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
117	20240509	130932	57	100.00	KONEX			N	N	N	N		N	6490	100	2	1.56	8551550	1337	19.60	6400	6500	6390	7340	5440	6390	6396.07	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	750	-6.46	3.29	12	0.01	-1005.00	1971.00	9380	20240109	-30.81	2465	20231120	163.29	9380	-30.81	20240109	5550	16.94	20240424	9380	-30.81	20240109	2465	163.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
118	20240509	120929	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	8545060	1336	19.58	6400	6500	6390	7340	5440	6390	6396.00	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	738	-6.36	3.24	12	0.01	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
119	20240509	110916	57	100.00	KONEX			N	N	N	N		N	6390	0	3	0.00	7266500	1136	16.65	6400	6500	6390	7340	5440	6390	6396.57	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	738	-6.36	3.24	12	0.01	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
120	20240509	100920	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	5271680	824	12.08	6400	6500	6390	7340	5440	6390	6397.67	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.01	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
121	20240509	090917	57	100.00	KONEX			N	N	N	N		N	6400	10	2	0.16	3584000	560	8.21	6400	6400	6400	7340	5440	6390	6400.00	5.08	0	0	6763	6576	6213	6026	5663	6670	6120	58	950	500	4080	10	1	11554263	739	-6.37	3.25	12	0.00	-1005.00	1971.00	9380	20240109	-31.77	2465	20231120	159.63	9380	-31.77	20240109	5550	15.32	20240424	9380	-31.77	20240109	2465	159.63	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
122	20240508	160910	57	100.00	KONEX			N	N	N	N		N	6390	40	2	0.63	42741230	6822	76.76	6030	6400	5850	7300	5400	6350	6265.21	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	738	-6.36	3.24	12	0.06	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
123	20240508	150914	57	100.00	KONEX			N	N	N	N		N	6170	-180	5	-2.83	39354530	6292	70.80	6030	6400	5850	7300	5400	6350	6254.69	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	713	-6.14	3.13	12	0.05	-1005.00	1971.00	9380	20240109	-34.22	2465	20231120	150.30	9380	-34.22	20240109	5550	11.17	20240424	9380	-34.22	20240109	2465	150.30	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
124	20240508	140909	57	100.00	KONEX			N	N	N	N		N	6170	-180	5	-2.83	39348360	6291	70.79	6030	6400	5850	7300	5400	6350	6254.71	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	713	-6.14	3.13	12	0.05	-1005.00	1971.00	9380	20240109	-34.22	2465	20231120	150.30	9380	-34.22	20240109	5550	11.17	20240424	9380	-34.22	20240109	2465	150.30	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
125	20240508	130907	57	100.00	KONEX			N	N	N	N		N	6380	30	2	0.47	33117590	5315	59.81	6030	6400	5850	7300	5400	6350	6230.97	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	737	-6.35	3.24	12	0.05	-1005.00	1971.00	9380	20240109	-31.98	2465	20231120	158.82	9380	-31.98	20240109	5550	14.95	20240424	9380	-31.98	20240109	2465	158.82	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
126	20240508	120905	57	100.00	KONEX			N	N	N	N		N	6390	40	2	0.63	19908550	3251	36.58	6030	6390	5850	7300	5400	6350	6123.82	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	738	-6.36	3.24	12	0.03	-1005.00	1971.00	9380	20240109	-31.88	2465	20231120	159.23	9380	-31.88	20240109	5550	15.14	20240424	9380	-31.88	20240109	2465	159.23	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
127	20240508	110946	57	100.00	KONEX			N	N	N	N		N	6170	-180	5	-2.83	13733770	2273	25.58	6030	6240	5850	7300	5400	6350	6042.13	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	713	-6.14	3.13	12	0.02	-1005.00	1971.00	9380	20240109	-34.22	2465	20231120	150.30	9380	-34.22	20240109	5550	11.17	20240424	9380	-34.22	20240109	2465	150.30	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
128	20240508	100917	57	100.00	KONEX			N	N	N	N		N	6240	-110	5	-1.73	3658230	615	6.92	6030	6240	5850	7300	5400	6350	5948.34	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	721	-6.21	3.17	12	0.01	-1005.00	1971.00	9380	20240109	-33.48	2465	20231120	153.14	9380	-33.48	20240109	5550	12.43	20240424	9380	-33.48	20240109	2465	153.14	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
129	20240508	090920	57	100.00	KONEX			N	N	N	N		N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	5.08	0	0	6730	6540	6210	6020	5690	6635	6115	58	950	500	4060	10	1	11554263	734	-6.32	3.22	12	0.00	-1005.00	1971.00	9380	20240109	-32.30	2465	20231120	157.61	9380	-32.30	20240109	5550	14.41	20240424	9380	-32.30	20240109	2465	157.61	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
130	20240503	160937	57	100.00	KONEX			N	N	N	N		N	6020	40	2	0.67	6187920	1041	84.84	5850	6030	5830	6870	5090	5980	5944.21	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	696	-5.99	3.05	12	0.01	-1005.00	1971.00	9380	20240109	-35.82	2465	20231120	144.22	9380	-35.82	20240109	5550	8.47	20240424	9380	-35.82	20240109	2465	144.22	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
131	20240503	150936	57	100.00	KONEX			N	N	N	N		N	6020	40	2	0.67	6187920	1041	84.84	5850	6030	5830	6870	5090	5980	5944.21	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	696	-5.99	3.05	12	0.01	-1005.00	1971.00	9380	20240109	-35.82	2465	20231120	144.22	9380	-35.82	20240109	5550	8.47	20240424	9380	-35.82	20240109	2465	144.22	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
132	20240503	140938	57	100.00	KONEX			N	N	N	N		N	5900	-80	5	-1.34	6181900	1040	84.76	5850	6030	5830	6870	5090	5980	5944.13	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	682	-5.87	2.99	12	0.01	-1005.00	1971.00	9380	20240109	-37.10	2465	20231120	139.35	9380	-37.10	20240109	5550	6.31	20240424	9380	-37.10	20240109	2465	139.35	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
133	20240503	130938	57	100.00	KONEX			N	N	N	N		N	6030	50	2	0.84	3207900	540	44.01	5850	6030	5830	6870	5090	5980	5940.56	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	697	-6.00	3.06	12	0.00	-1005.00	1971.00	9380	20240109	-35.71	2465	20231120	144.62	9380	-35.71	20240109	5550	8.65	20240424	9380	-35.71	20240109	2465	144.62	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
134	20240503	120934	57	100.00	KONEX			N	N	N	N		N	6030	50	2	0.84	3207900	540	44.01	5850	6030	5830	6870	5090	5980	5940.56	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	697	-6.00	3.06	12	0.00	-1005.00	1971.00	9380	20240109	-35.71	2465	20231120	144.62	9380	-35.71	20240109	5550	8.65	20240424	9380	-35.71	20240109	2465	144.62	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
135	20240503	110934	57	100.00	KONEX			N	N	N	N		N	6030	50	2	0.84	3207900	540	44.01	5850	6030	5830	6870	5090	5980	5940.56	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	697	-6.00	3.06	12	0.00	-1005.00	1971.00	9380	20240109	-35.71	2465	20231120	144.62	9380	-35.71	20240109	5550	8.65	20240424	9380	-35.71	20240109	2465	144.62	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
136	20240503	100930	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	1604260	273	22.25	5850	5990	5830	6870	5090	5980	5876.41	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	691	-5.95	3.03	12	0.00	-1005.00	1971.00	9380	20240109	-36.25	2465	20231120	142.60	9380	-36.25	20240109	5550	7.75	20240424	9380	-36.25	20240109	2465	142.60	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
137	20240503	090927	57	100.00	KONEX			N	N	N	N		N	5850	-130	5	-2.17	52650	9	0.73	5850	5850	5850	6870	5090	5980	5850.00	5.08	0	0	6393	6186	5993	5786	5593	6090	5690	58	890	500	3820	10	1	11554263	676	-5.82	2.97	12	0.00	-1005.00	1971.00	9380	20240109	-37.63	2465	20231120	137.32	9380	-37.63	20240109	5550	5.41	20240424	9380	-37.63	20240109	2465	137.32	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
138	20240502	160921	57	100.00	KONEX			N	N	N	N		N	5980	-30	5	-0.50	7276970	1227	30.19	6200	6200	5800	6910	5110	6010	5930.70	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	691	-5.95	3.03	12	0.01	-1005.00	1971.00	9380	20240109	-36.25	2465	20231120	142.60	9380	-36.25	20240109	5550	7.75	20240424	9380	-36.25	20240109	2465	142.60	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
139	20240502	150928	57	100.00	KONEX			N	N	N	N		N	5800	-210	5	-3.49	7124090	1201	29.55	6200	6200	5800	6910	5110	6010	5931.80	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	670	-5.77	2.94	12	0.01	-1005.00	1971.00	9380	20240109	-38.17	2465	20231120	135.29	9380	-38.17	20240109	5550	4.50	20240424	9380	-38.17	20240109	2465	135.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
140	20240502	140923	57	100.00	KONEX			N	N	N	N		N	5800	-210	5	-3.49	7124090	1201	29.55	6200	6200	5800	6910	5110	6010	5931.80	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	670	-5.77	2.94	12	0.01	-1005.00	1971.00	9380	20240109	-38.17	2465	20231120	135.29	9380	-38.17	20240109	5550	4.50	20240424	9380	-38.17	20240109	2465	135.29	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
141	20240502	130919	57	100.00	KONEX			N	N	N	N		N	5970	-40	5	-0.67	2663150	442	10.88	6200	6200	5930	6910	5110	6010	6025.23	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	690	-5.94	3.03	12	0.00	-1005.00	1971.00	9380	20240109	-36.35	2465	20231120	142.19	9380	-36.35	20240109	5550	7.57	20240424	9380	-36.35	20240109	2465	142.19	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
142	20240502	120917	57	100.00	KONEX			N	N	N	N		N	5970	-40	5	-0.67	2460170	408	10.04	6200	6200	5930	6910	5110	6010	6029.83	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	690	-5.94	3.03	12	0.00	-1005.00	1971.00	9380	20240109	-36.35	2465	20231120	142.19	9380	-36.35	20240109	5550	7.57	20240424	9380	-36.35	20240109	2465	142.19	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
143	20240502	110916	57	100.00	KONEX			N	N	N	N		N	5970	-40	5	-0.67	1664190	274	6.74	6200	6200	5970	6910	5110	6010	6073.69	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	690	-5.94	3.03	12	0.00	-1005.00	1971.00	9380	20240109	-36.35	2465	20231120	142.19	9380	-36.35	20240109	5550	7.57	20240424	9380	-36.35	20240109	2465	142.19	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
144	20240502	100914	57	100.00	KONEX			N	N	N	N		N	5970	-40	5	-0.67	1532850	252	6.20	6200	6200	5970	6910	5110	6010	6082.74	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	690	-5.94	3.03	12	0.00	-1005.00	1971.00	9380	20240109	-36.35	2465	20231120	142.19	9380	-36.35	20240109	5550	7.57	20240424	9380	-36.35	20240109	2465	142.19	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N
145	20240502	090913	57	100.00	KONEX			N	N	N	N		N	6200	190	2	3.16	12400	2	0.05	6200	6200	6200	6910	5110	6010	6200.00	5.08	0	0	6050	6030	5990	5970	5930	6040	5980	58	900	500	3840	10	1	11554263	716	-6.17	3.15	12	0.00	-1005.00	1971.00	9380	20240109	-33.90	2465	20231120	151.52	9380	-33.90	20240109	5550	11.71	20240424	9380	-33.90	20240109	2465	151.52	20231120	0.00	N	296160	500	57 억		586466	N	N	0	N	00	N