KissMeData/403360/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	161307	57	100.00	KONEX			N	N	N	N		N	14460	490	2	3.51	5721930	423	53.41	13590	14490	13500	16060	11880	13970	13527.02	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	499	120.50	9.82	12	0.01	120.00	1472.00	28500	20230614	-49.26	8500	20231024	70.12	20000	-27.70	20240329	8760	65.07	20240131	28500	-49.26	20230614	8500	70.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20240531	151309	57	100.00	KONEX			N	N	N	N		N	14460	490	2	3.51	5721930	423	53.41	13590	14490	13500	16060	11880	13970	13527.02	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	499	120.50	9.82	12	0.01	120.00	1472.00	28500	20230614	-49.26	8500	20231024	70.12	20000	-27.70	20240329	8760	65.07	20240131	28500	-49.26	20230614	8500	70.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20240531	141307	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	5693470	421	53.16	13590	14490	13500	16060	11880	13970	13523.68	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20240531	131310	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	5693470	421	53.16	13590	14490	13500	16060	11880	13970	13523.68	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20240531	121312	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	5693470	421	53.16	13590	14490	13500	16060	11880	13970	13523.68	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20240531	111309	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	5693470	421	53.16	13590	14490	13500	16060	11880	13970	13523.68	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20240531	101301	57	100.00	KONEX			N	N	N	N		N	13500	-470	5	-3.36	2993470	221	27.90	13590	14490	13500	16060	11880	13970	13545.11	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	466	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20240531	091313	57	100.00	KONEX			N	N	N	N		N	14490	520	2	3.72	293470	21	2.65	13590	14490	13590	16060	11880	13970	13974.76	0.00	0	0	14483	14226	13713	13456	12943	14355	13585	17	2090	500	8380	10	1	3449454	500	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20240530	161303	57	100.00	KONEX			N	N	N	N		N	13970	470	2	3.48	10653070	792	143.22	13300	13970	13200	15520	11480	13500	13450.85	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	406	116.42	9.49	12	0.03	120.00	1472.00	28500	20230614	-50.98	8500	20231024	64.35	20000	-30.15	20240329	8760	59.47	20240131	28500	-50.98	20230614	8500	64.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
11	20240530	151303	57	100.00	KONEX			N	N	N	N		N	13970	470	2	3.48	10653070	792	143.22	13300	13970	13200	15520	11480	13500	13450.85	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	406	116.42	9.49	12	0.03	120.00	1472.00	28500	20230614	-50.98	8500	20231024	64.35	20000	-30.15	20240329	8760	59.47	20240131	28500	-50.98	20230614	8500	64.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
12	20240530	141302	57	100.00	KONEX			N	N	N	N		N	13600	100	2	0.74	10639100	791	143.04	13300	13600	13200	15520	11480	13500	13450.19	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	395	113.33	9.24	12	0.03	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
13	20240530	131304	57	100.00	KONEX			N	N	N	N		N	13600	100	2	0.74	10639100	791	143.04	13300	13600	13200	15520	11480	13500	13450.19	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	395	113.33	9.24	12	0.03	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
14	20240530	121301	57	100.00	KONEX			N	N	N	N		N	13600	100	2	0.74	10639100	791	143.04	13300	13600	13200	15520	11480	13500	13450.19	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	395	113.33	9.24	12	0.03	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
15	20240530	111302	57	100.00	KONEX			N	N	N	N		N	13200	-300	5	-2.22	7516900	561	101.45	13300	13510	13200	15520	11480	13500	13399.11	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	383	110.00	8.97	12	0.02	120.00	1472.00	28500	20230614	-53.68	8500	20231024	55.29	20000	-34.00	20240329	8760	50.68	20240131	28500	-53.68	20230614	8500	55.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
16	20240530	101305	57	100.00	KONEX			N	N	N	N		N	13510	10	2	0.07	4876900	361	65.28	13300	13510	13300	15520	11480	13500	13509.42	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	392	112.58	9.18	12	0.01	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
17	20240530	091304	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14093	13796	13203	12906	12313	13945	13055	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
18	20240529	161251	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	7420930	553	103.36	12610	13500	12610	14950	11050	13000	13419.40	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	392	112.50	9.17	12	0.02	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
19	20240529	151253	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	7420930	553	103.36	12610	13500	12610	14950	11050	13000	13419.40	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	392	112.50	9.17	12	0.02	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
20	20240529	141253	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	6097930	455	85.05	12610	13500	12610	14950	11050	13000	13402.04	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	392	112.50	9.17	12	0.02	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
21	20240529	131255	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	6097930	455	85.05	12610	13500	12610	14950	11050	13000	13402.04	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	392	112.50	9.17	12	0.02	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
22	20240529	121254	57	100.00	KONEX			N	N	N	N		N	12660	-340	5	-2.62	670930	53	9.91	12610	12660	12610	14950	11050	13000	12659.06	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	368	105.50	8.60	12	0.00	120.00	1472.00	28500	20230614	-55.58	8500	20231024	48.94	20000	-36.70	20240329	8760	44.52	20240131	28500	-55.58	20230614	8500	48.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
23	20240529	111254	57	100.00	KONEX			N	N	N	N		N	12660	-340	5	-2.62	670930	53	9.91	12610	12660	12610	14950	11050	13000	12659.06	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	368	105.50	8.60	12	0.00	120.00	1472.00	28500	20230614	-55.58	8500	20231024	48.94	20000	-36.70	20240329	8760	44.52	20240131	28500	-55.58	20230614	8500	48.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
24	20240529	101245	57	100.00	KONEX			N	N	N	N		N	12610	-390	5	-3.00	12610	1	0.19	12610	12610	12610	14950	11050	13000	12610.00	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	366	105.08	8.57	12	0.00	120.00	1472.00	28500	20230614	-55.75	8500	20231024	48.35	20000	-36.95	20240329	8760	43.95	20240131	28500	-55.75	20230614	8500	48.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
25	20240529	091249	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	14133	13566	12933	12366	11733	13250	12050	15	1950	500	7800	10	1	2904000	378	108.33	8.83	12	0.00	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
26	20240528	161244	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	6963400	535	293.96	13500	13500	12300	15520	11480	13500	13015.70	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	378	108.33	8.83	12	0.02	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
27	20240528	151246	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	6963400	535	293.96	13500	13500	12300	15520	11480	13500	13015.70	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	378	108.33	8.83	12	0.02	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
28	20240528	141250	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	6963400	535	293.96	13500	13500	12300	15520	11480	13500	13015.70	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	378	108.33	8.83	12	0.02	120.00	1472.00	28500	20230614	-54.39	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	28500	-54.39	20230614	8500	52.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
29	20240528	131244	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	594000	44	24.18	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
30	20240528	121245	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	594000	44	24.18	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
31	20240528	111229	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	594000	44	24.18	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
32	20240528	101244	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
33	20240528	091248	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
34	20240527	161228	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	2457000	182	23.88	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
35	20240527	151247	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	2457000	182	23.88	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
36	20240527	141243	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	567000	42	5.51	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
37	20240527	131243	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	567000	42	5.51	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
38	20240527	121243	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	567000	42	5.51	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
39	20240527	111242	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	567000	42	5.51	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
40	20240527	101240	57	100.00	KONEX			N	N	N	N		N	13500	-10	5	-0.07	567000	42	5.51	13500	13500	13500	15530	11490	13510	13500.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
41	20240527	091243	57	100.00	KONEX			N	N	N	N		N	13510	0	3	0.00	0	0	0.00	0	0	0	15530	11490	13510	0.00	0.00	0	0	14136	13822	13656	13342	13176	13980	13500	15	2020	500	8100	10	1	2904000	392	112.58	9.18	12	0.00	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
42	20240524	161130	57	100.00	KONEX			N	N	N	N		N	13510	-160	5	-1.17	10288110	762	192.91	13500	13970	13490	15720	11620	13670	13501.46	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.58	9.18	12	0.03	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
43	20240524	151133	57	100.00	KONEX			N	N	N	N		N	13510	-160	5	-1.17	10274600	761	192.66	13500	13970	13490	15720	11620	13670	13501.45	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.58	9.18	12	0.03	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
44	20240524	141138	57	100.00	KONEX			N	N	N	N		N	13970	300	2	2.19	10261090	760	192.41	13500	13970	13490	15720	11620	13670	13501.43	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	406	116.42	9.49	12	0.03	120.00	1472.00	28500	20230614	-50.98	8500	20231024	64.35	20000	-30.15	20240329	8760	59.47	20240131	28500	-50.98	20230614	8500	64.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
45	20240524	131133	57	100.00	KONEX			N	N	N	N		N	13970	300	2	2.19	10261090	760	192.41	13500	13970	13490	15720	11620	13670	13501.43	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	406	116.42	9.49	12	0.03	120.00	1472.00	28500	20230614	-50.98	8500	20231024	64.35	20000	-30.15	20240329	8760	59.47	20240131	28500	-50.98	20230614	8500	64.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
46	20240524	121135	57	100.00	KONEX			N	N	N	N		N	13510	-160	5	-1.17	10247120	759	192.15	13500	13510	13490	15720	11620	13670	13500.82	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.58	9.18	12	0.03	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
47	20240524	111134	57	100.00	KONEX			N	N	N	N		N	13510	-160	5	-1.17	10247120	759	192.15	13500	13510	13490	15720	11620	13670	13500.82	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.58	9.18	12	0.03	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
48	20240524	101141	57	100.00	KONEX			N	N	N	N		N	13500	-170	5	-1.24	8085520	599	151.65	13500	13500	13490	15720	11620	13670	13498.36	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.50	9.17	12	0.02	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
49	20240524	091135	57	100.00	KONEX			N	N	N	N		N	13500	-170	5	-1.24	2700000	200	50.63	13500	13500	13500	15720	11620	13670	13500.00	0.00	0	0	13703	13686	13653	13636	13603	13695	13645	15	2050	500	8200	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
50	20240523	161131	57	100.00	KONEX			N	N	N	N		N	13670	-810	5	-5.59	5389950	395	4388.89	13660	13670	13620	16650	12310	14480	13645.44	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	397	113.92	9.29	12	0.01	120.00	1472.00	28500	20230614	-52.04	8500	20231024	60.82	20000	-31.65	20240329	8760	56.05	20240131	28500	-52.04	20230614	8500	60.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
51	20240523	151134	57	100.00	KONEX			N	N	N	N		N	13620	-860	5	-5.94	5376280	394	4377.78	13660	13660	13620	16650	12310	14480	13645.38	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	396	113.50	9.25	12	0.01	120.00	1472.00	28500	20230614	-52.21	8500	20231024	60.24	20000	-31.90	20240329	8760	55.48	20240131	28500	-52.21	20230614	8500	60.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
52	20240523	141137	57	100.00	KONEX			N	N	N	N		N	13620	-860	5	-5.94	5376280	394	4377.78	13660	13660	13620	16650	12310	14480	13645.38	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	396	113.50	9.25	12	0.01	120.00	1472.00	28500	20230614	-52.21	8500	20231024	60.24	20000	-31.90	20240329	8760	55.48	20240131	28500	-52.21	20230614	8500	60.24	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
53	20240523	131136	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
54	20240523	121131	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
55	20240523	111130	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
56	20240523	101132	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
57	20240523	091138	57	100.00	KONEX			N	N	N	N		N	14480	0	3	0.00	0	0	0.00	0	0	0	16650	12310	14480	0.00	0.00	0	0	14826	14652	14326	14152	13826	14740	14240	15	2170	500	8680	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
58	20240522	161122	57	100.00	KONEX			N	N	N	N		N	14480	490	2	3.50	129610	9	1.32	14000	14500	14000	16080	11900	13990	14401.11	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
59	20240522	151130	57	100.00	KONEX			N	N	N	N		N	14480	490	2	3.50	129610	9	1.32	14000	14500	14000	16080	11900	13990	14401.11	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	420	120.67	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.19	8500	20231024	70.35	20000	-27.60	20240329	8760	65.30	20240131	28500	-49.19	20230614	8500	70.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
60	20240522	141129	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	100660	7	1.02	14000	14500	14000	16080	11900	13990	14380.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
61	20240522	131125	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	100660	7	1.02	14000	14500	14000	16080	11900	13990	14380.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
62	20240522	121228	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	100660	7	1.02	14000	14500	14000	16080	11900	13990	14380.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
63	20240522	111136	57	100.00	KONEX			N	N	N	N		N	14490	500	2	3.57	100660	7	1.02	14000	14500	14000	16080	11900	13990	14380.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.75	9.84	12	0.00	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
64	20240522	101128	57	100.00	KONEX			N	N	N	N		N	14500	510	2	3.65	28500	2	0.29	14000	14500	14000	16080	11900	13990	14250.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
65	20240522	091130	57	100.00	KONEX			N	N	N	N		N	14500	510	2	3.65	28500	2	0.29	14000	14500	14000	16080	11900	13990	14250.00	0.00	0	0	14536	14262	13716	13442	12896	14400	13580	15	2090	500	8390	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
66	20240521	161112	57	100.00	KONEX			N	N	N	N		N	13990	100	2	0.72	9397980	684	2973.91	13500	13990	13170	15970	11810	13890	13739.74	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	406	116.58	9.50	12	0.02	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
67	20240521	151124	57	100.00	KONEX			N	N	N	N		N	13990	100	2	0.72	9397980	684	2973.91	13500	13990	13170	15970	11810	13890	13739.74	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	406	116.58	9.50	12	0.02	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
68	20240521	141125	57	100.00	KONEX			N	N	N	N		N	13990	100	2	0.72	9397980	684	2973.91	13500	13990	13170	15970	11810	13890	13739.74	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	406	116.58	9.50	12	0.02	120.00	1472.00	28500	20230614	-50.91	8500	20231024	64.59	20000	-30.05	20240329	8760	59.70	20240131	28500	-50.91	20230614	8500	64.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
69	20240521	131123	57	100.00	KONEX			N	N	N	N		N	13880	-10	5	-0.07	5925970	434	1886.96	13500	13880	13170	15970	11810	13890	13654.31	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	403	115.67	9.43	12	0.01	120.00	1472.00	28500	20230614	-51.30	8500	20231024	63.29	20000	-30.60	20240329	8760	58.45	20240131	28500	-51.30	20230614	8500	63.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
70	20240521	121120	57	100.00	KONEX			N	N	N	N		N	13860	-30	5	-0.22	3153420	234	1017.39	13500	13860	13170	15970	11810	13890	13476.15	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	402	115.50	9.42	12	0.01	120.00	1472.00	28500	20230614	-51.37	8500	20231024	63.06	20000	-30.70	20240329	8760	58.22	20240131	28500	-51.37	20230614	8500	63.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
71	20240521	111120	57	100.00	KONEX			N	N	N	N		N	13860	-30	5	-0.22	3153420	234	1017.39	13500	13860	13170	15970	11810	13890	13476.15	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	402	115.50	9.42	12	0.01	120.00	1472.00	28500	20230614	-51.37	8500	20231024	63.06	20000	-30.70	20240329	8760	58.22	20240131	28500	-51.37	20230614	8500	63.06	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
72	20240521	101121	57	100.00	KONEX			N	N	N	N		N	13500	-390	5	-2.81	3139560	233	1013.04	13500	13500	13170	15970	11810	13890	13474.51	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
73	20240521	091117	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	14950	14420	13960	13430	12970	14190	13200	15	2080	500	8330	10	1	2904000	403	115.75	9.44	12	0.00	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
74	20240517	161125	57	100.00	KONEX			N	N	N	N		N	14430	930	2	6.89	5656380	407	95.99	13890	14490	13500	15520	11480	13500	13897.74	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	419	120.25	9.80	12	0.01	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
75	20240517	151128	57	100.00	KONEX			N	N	N	N		N	14430	930	2	6.89	5656380	407	95.99	13890	14490	13500	15520	11480	13500	13897.74	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	419	120.25	9.80	12	0.01	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
76	20240517	141118	57	100.00	KONEX			N	N	N	N		N	13510	10	2	0.07	5506550	396	93.40	13890	14490	13500	15520	11480	13500	13905.43	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	392	112.58	9.18	12	0.01	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
77	20240517	131110	57	100.00	KONEX			N	N	N	N		N	13510	10	2	0.07	5506550	396	93.40	13890	14490	13500	15520	11480	13500	13905.43	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	392	112.58	9.18	12	0.01	120.00	1472.00	28500	20230614	-52.60	8500	20231024	58.94	20000	-32.45	20240329	8760	54.22	20240131	28500	-52.60	20230614	8500	58.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
78	20240517	121110	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	4346440	315	74.29	13890	14490	13500	15520	11480	13500	13798.22	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	421	120.75	9.84	12	0.01	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
79	20240517	111110	57	100.00	KONEX			N	N	N	N		N	14490	990	2	7.33	4346440	315	74.29	13890	14490	13500	15520	11480	13500	13798.22	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	421	120.75	9.84	12	0.01	120.00	1472.00	28500	20230614	-49.16	8500	20231024	70.47	20000	-27.55	20240329	8760	65.41	20240131	28500	-49.16	20230614	8500	70.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
80	20240517	101103	57	100.00	KONEX			N	N	N	N		N	13880	380	2	2.81	1461110	108	25.47	13890	13890	13500	15520	11480	13500	13528.80	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	403	115.67	9.43	12	0.00	120.00	1472.00	28500	20230614	-51.30	8500	20231024	63.29	20000	-30.60	20240329	8760	58.45	20240131	28500	-51.30	20230614	8500	63.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
81	20240517	091111	57	100.00	KONEX			N	N	N	N		N	13890	390	2	2.89	97230	7	1.65	13890	13890	13890	15520	11480	13500	13890.00	0.00	0	0	14473	13986	13493	13006	12513	13740	12760	15	2020	500	8100	10	1	2904000	403	115.75	9.44	12	0.00	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
82	20240516	161101	57	100.00	KONEX			N	N	N	N		N	13500	-930	5	-6.44	5560060	424	2355.56	13600	13980	13000	16590	12270	14430	13113.35	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	392	112.50	9.17	12	0.01	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
83	20240516	151059	57	100.00	KONEX			N	N	N	N		N	13980	-450	5	-3.12	5546560	423	2350.00	13600	13980	13000	16590	12270	14430	13112.43	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	406	116.50	9.50	12	0.01	120.00	1472.00	28500	20230614	-50.95	8500	20231024	64.47	20000	-30.10	20240329	8760	59.59	20240131	28500	-50.95	20230614	8500	64.47	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
84	20240516	141107	57	100.00	KONEX			N	N	N	N		N	13100	-1330	5	-9.22	2633500	200	1111.11	13600	13600	13100	16590	12270	14430	13167.50	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	380	109.17	8.90	12	0.01	120.00	1472.00	28500	20230614	-54.04	8500	20231024	54.12	20000	-34.50	20240329	8760	49.54	20240131	28500	-54.04	20230614	8500	54.12	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
85	20240516	131100	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
86	20240516	121057	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
87	20240516	111056	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
88	20240516	101100	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
89	20240516	091100	57	100.00	KONEX			N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	16590	12270	14430	0.00	0.00	0	0	15210	14820	14260	13870	13310	14540	13590	15	2160	500	8650	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
90	20240514	161113	57	100.00	KONEX			N	N	N	N		N	14430	30	2	0.21	250860	18	0.00	14650	14650	13700	16560	12240	14400	13936.67	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	419	120.25	9.80	12	0.00	120.00	1472.00	28500	20230614	-49.37	8500	20231024	69.76	20000	-27.85	20240329	8760	64.73	20240131	28500	-49.37	20230614	8500	69.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
91	20240514	151115	57	100.00	KONEX			N	N	N	N		N	13700	-700	5	-4.86	207510	15	0.00	14650	14650	13700	16560	12240	14400	13834.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	398	114.17	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.93	8500	20231024	61.18	20000	-31.50	20240329	8760	56.39	20240131	28500	-51.93	20230614	8500	61.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
92	20240514	141115	57	100.00	KONEX			N	N	N	N		N	13700	-700	5	-4.86	193810	14	0.00	14650	14650	13700	16560	12240	14400	13843.57	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	398	114.17	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.93	8500	20231024	61.18	20000	-31.50	20240329	8760	56.39	20240131	28500	-51.93	20230614	8500	61.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
93	20240514	131116	57	100.00	KONEX			N	N	N	N		N	13700	-700	5	-4.86	193810	14	0.00	14650	14650	13700	16560	12240	14400	13843.57	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	398	114.17	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.93	8500	20231024	61.18	20000	-31.50	20240329	8760	56.39	20240131	28500	-51.93	20230614	8500	61.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
94	20240514	121111	57	100.00	KONEX			N	N	N	N		N	13700	-700	5	-4.86	193810	14	0.00	14650	14650	13700	16560	12240	14400	13843.57	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	398	114.17	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.93	8500	20231024	61.18	20000	-31.50	20240329	8760	56.39	20240131	28500	-51.93	20230614	8500	61.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
95	20240514	111113	57	100.00	KONEX			N	N	N	N		N	13700	-700	5	-4.86	56810	4	0.00	14650	14650	13700	16560	12240	14400	14202.50	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	398	114.17	9.31	12	0.00	120.00	1472.00	28500	20230614	-51.93	8500	20231024	61.18	20000	-31.50	20240329	8760	56.39	20240131	28500	-51.93	20230614	8500	61.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
96	20240514	101111	57	100.00	KONEX			N	N	N	N		N	14560	160	2	1.11	29210	2	0.00	14650	14650	14560	16560	12240	14400	14605.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	423	121.33	9.89	12	0.00	120.00	1472.00	28500	20230614	-48.91	8500	20231024	71.29	20000	-27.20	20240329	8760	66.21	20240131	28500	-48.91	20230614	8500	71.29	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
97	20240514	091112	57	100.00	KONEX			N	N	N	N		N	14650	250	2	1.74	14650	1	0.00	14650	14650	14650	16560	12240	14400	14650.00	0.00	0	0	14400	14400	14400	14400	14400	14400	14400	15	2160	500	8640	10	1	2904000	425	122.08	9.95	12	0.00	120.00	1472.00	28500	20230614	-48.60	8500	20231024	72.35	20000	-26.75	20240329	8760	67.24	20240131	28500	-48.60	20230614	8500	72.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
98	20240513	161110	57	100.00	KONEX			N	N	N	N		N	14400	-100	5	-0.69	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	418	120.00	9.78	12	0.00	120.00	1472.00	28500	20230614	-49.47	8500	20231024	69.41	20000	-28.00	20240329	8760	64.38	20240131	28500	-49.47	20230614	8500	69.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
99	20240513	151112	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
100	20240513	141113	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
101	20240513	131107	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
102	20240513	121110	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
103	20240513	111109	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
104	20240513	101108	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
105	20240513	091111	57	100.00	KONEX			N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	16670	12330	14500	0.00	0.00	0	0	15166	14832	14166	13832	13166	15000	14000	15	2170	500	8700	10	1	2904000	421	120.83	9.85	12	0.00	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
106	20240510	161038	57	100.00	KONEX			N	N	N	N		N	14500	60	2	0.42	2847500	209	18.11	14500	14500	13500	16600	12280	14440	13624.40	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	421	120.83	9.85	12	0.01	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
107	20240510	151046	57	100.00	KONEX			N	N	N	N		N	14500	60	2	0.42	2847500	209	18.11	14500	14500	13500	16600	12280	14440	13624.40	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	421	120.83	9.85	12	0.01	120.00	1472.00	28500	20230614	-49.12	8500	20231024	70.59	20000	-27.50	20240329	8760	65.53	20240131	28500	-49.12	20230614	8500	70.59	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
108	20240510	141050	57	100.00	KONEX			N	N	N	N		N	14000	-440	5	-3.05	2804500	206	17.85	14500	14500	13500	16600	12280	14440	13614.08	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	407	116.67	9.51	12	0.01	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
109	20240510	131039	57	100.00	KONEX			N	N	N	N		N	14000	-440	5	-3.05	2804500	206	17.85	14500	14500	13500	16600	12280	14440	13614.08	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	407	116.67	9.51	12	0.01	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
110	20240510	121035	57	100.00	KONEX			N	N	N	N		N	14000	-440	5	-3.05	2804500	206	17.85	14500	14500	13500	16600	12280	14440	13614.08	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	407	116.67	9.51	12	0.01	120.00	1472.00	28500	20230614	-50.88	8500	20231024	64.71	20000	-30.00	20240329	8760	59.82	20240131	28500	-50.88	20230614	8500	64.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
111	20240510	111040	57	100.00	KONEX			N	N	N	N		N	13600	-840	5	-5.82	1240100	91	7.89	14500	14500	13500	16600	12280	14440	13627.47	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	395	113.33	9.24	12	0.00	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
112	20240510	101039	57	100.00	KONEX			N	N	N	N		N	13600	-840	5	-5.82	832100	61	5.29	14500	14500	13500	16600	12280	14440	13640.98	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	395	113.33	9.24	12	0.00	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
113	20240510	091043	57	100.00	KONEX			N	N	N	N		N	13600	-840	5	-5.82	764200	56	4.85	14500	14500	13600	16600	12280	14440	13646.43	0.00	0	0	15333	14886	13993	13546	12653	15110	13770	15	2160	500	8660	10	1	2904000	395	113.33	9.24	12	0.00	120.00	1472.00	28500	20230614	-52.28	8500	20231024	60.00	20000	-32.00	20240329	8760	55.25	20240131	28500	-52.28	20230614	8500	60.00	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
114	20240509	161102	57	100.00	KONEX			N	N	N	N		N	14440	550	2	3.96	15262330	1154	1030.36	13990	14440	13100	15970	11810	13890	13225.59	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	419	120.33	9.81	12	0.04	120.00	1472.00	28500	20230614	-49.33	8500	20231024	69.88	20000	-27.80	20240329	8760	64.84	20240131	28500	-49.33	20230614	8500	69.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
115	20240509	151058	57	100.00	KONEX			N	N	N	N		N	13850	-40	5	-0.29	13183820	1006	898.21	13990	13990	13100	15970	11810	13890	13105.19	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	402	115.42	9.41	12	0.03	120.00	1472.00	28500	20230614	-51.40	8500	20231024	62.94	20000	-30.75	20240329	8760	58.11	20240131	28500	-51.40	20230614	8500	62.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
116	20240509	140937	57	100.00	KONEX			N	N	N	N		N	13850	-40	5	-0.29	13183820	1006	898.21	13990	13990	13100	15970	11810	13890	13105.19	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	402	115.42	9.41	12	0.03	120.00	1472.00	28500	20230614	-51.40	8500	20231024	62.94	20000	-30.75	20240329	8760	58.11	20240131	28500	-51.40	20230614	8500	62.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
117	20240509	131042	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	13142250	1003	895.54	13990	13990	13100	15970	11810	13890	13102.94	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	403	115.75	9.44	12	0.03	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
118	20240509	121037	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	13142250	1003	895.54	13990	13990	13100	15970	11810	13890	13102.94	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	403	115.75	9.44	12	0.03	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
119	20240509	111023	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	13142250	1003	895.54	13990	13990	13100	15970	11810	13890	13102.94	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	403	115.75	9.44	12	0.03	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
120	20240509	101026	57	100.00	KONEX			N	N	N	N		N	13970	80	2	0.58	13128360	1002	894.64	13990	13990	13100	15970	11810	13890	13102.16	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	406	116.42	9.49	12	0.03	120.00	1472.00	28500	20230614	-50.98	8500	20231024	64.35	20000	-30.15	20240329	8760	59.47	20240131	28500	-50.98	20230614	8500	64.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
121	20240509	091028	57	100.00	KONEX			N	N	N	N		N	13890	0	3	0.00	0	0	0.00	0	0	0	15970	11810	13890	0.00	0.00	0	0	15563	14726	13913	13076	12263	14320	12670	15	2080	500	8330	10	1	2904000	403	115.75	9.44	12	0.00	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
122	20240508	161016	57	100.00	KONEX			N	N	N	N		N	13890	970	2	7.51	1478220	112	7.82	14000	14750	13100	14850	10990	12920	13198.39	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	403	115.75	9.44	12	0.00	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
123	20240508	151020	57	100.00	KONEX			N	N	N	N		N	13890	970	2	7.51	1478220	112	7.82	14000	14750	13100	14850	10990	12920	13198.39	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	403	115.75	9.44	12	0.00	120.00	1472.00	28500	20230614	-51.26	8500	20231024	63.41	20000	-30.55	20240329	8760	58.56	20240131	28500	-51.26	20230614	8500	63.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
124	20240508	141015	57	100.00	KONEX			N	N	N	N		N	13500	580	2	4.49	140440	10	0.70	14000	14750	13500	14850	10990	12920	14044.00	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
125	20240508	131012	57	100.00	KONEX			N	N	N	N		N	13500	580	2	4.49	140440	10	0.70	14000	14750	13500	14850	10990	12920	14044.00	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
126	20240508	121011	57	100.00	KONEX			N	N	N	N		N	13500	580	2	4.49	140440	10	0.70	14000	14750	13500	14850	10990	12920	14044.00	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
127	20240508	111052	57	100.00	KONEX			N	N	N	N		N	13500	580	2	4.49	113440	8	0.56	14000	14750	13500	14850	10990	12920	14180.00	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	392	112.50	9.17	12	0.00	120.00	1472.00	28500	20230614	-52.63	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	28500	-52.63	20230614	8500	58.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
128	20240508	101024	57	100.00	KONEX			N	N	N	N		N	14690	1770	2	13.70	85940	6	0.42	14000	14750	14000	14850	10990	12920	14323.33	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	427	122.42	9.98	12	0.00	120.00	1472.00	28500	20230614	-48.46	8500	20231024	72.82	20000	-26.55	20240329	8760	67.69	20240131	28500	-48.46	20230614	8500	72.82	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
129	20240508	091027	57	100.00	KONEX			N	N	N	N		N	14750	1830	2	14.16	71250	5	0.35	14000	14750	14000	14850	10990	12920	14250.00	0.00	0	0	13766	13342	12566	12142	11366	13555	12355	15	1930	500	7750	10	1	2904000	428	122.92	10.02	12	0.00	120.00	1472.00	28500	20230614	-48.25	8500	20231024	73.53	20000	-26.25	20240329	8760	68.38	20240131	28500	-48.25	20230614	8500	73.53	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
130	20240503	161046	57	100.00	KONEX			N	N	N	N		N	11790	-610	5	-4.92	23500330	2014	235.56	12000	12900	11320	14260	10540	12400	11668.49	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	342	98.25	8.01	12	0.07	120.00	1472.00	28500	20230614	-58.63	8500	20231024	38.71	20000	-41.05	20240329	8760	34.59	20240131	28500	-58.63	20230614	8500	38.71	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
131	20240503	151046	57	100.00	KONEX			N	N	N	N		N	11850	-550	5	-4.44	21730490	1858	217.31	12000	12900	11500	14260	10540	12400	11695.64	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	344	98.75	8.05	12	0.06	120.00	1472.00	28500	20230614	-58.42	8500	20231024	39.41	20000	-40.75	20240329	8760	35.27	20240131	28500	-58.42	20230614	8500	39.41	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
132	20240503	141048	57	100.00	KONEX			N	N	N	N		N	11590	-810	5	-6.53	21718640	1857	217.19	12000	12900	11500	14260	10540	12400	11695.55	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	337	96.58	7.87	12	0.06	120.00	1472.00	28500	20230614	-59.33	8500	20231024	36.35	20000	-42.05	20240329	8760	32.31	20240131	28500	-59.33	20230614	8500	36.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
133	20240503	131047	57	100.00	KONEX			N	N	N	N		N	11590	-810	5	-6.53	21556380	1843	215.56	12000	12900	11500	14260	10540	12400	11696.35	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	337	96.58	7.87	12	0.06	120.00	1472.00	28500	20230614	-59.33	8500	20231024	36.35	20000	-42.05	20240329	8760	32.31	20240131	28500	-59.33	20230614	8500	36.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
134	20240503	121044	57	100.00	KONEX			N	N	N	N		N	11590	-810	5	-6.53	20860980	1783	208.54	12000	12900	11500	14260	10540	12400	11699.93	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	337	96.58	7.87	12	0.06	120.00	1472.00	28500	20230614	-59.33	8500	20231024	36.35	20000	-42.05	20240329	8760	32.31	20240131	28500	-59.33	20230614	8500	36.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
135	20240503	111044	57	100.00	KONEX			N	N	N	N		N	11590	-810	5	-6.53	20860980	1783	208.54	12000	12900	11500	14260	10540	12400	11699.93	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	337	96.58	7.87	12	0.06	120.00	1472.00	28500	20230614	-59.33	8500	20231024	36.35	20000	-42.05	20240329	8760	32.31	20240131	28500	-59.33	20230614	8500	36.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
136	20240503	101039	57	100.00	KONEX			N	N	N	N		N	11590	-810	5	-6.53	17847580	1523	178.13	12000	12900	11500	14260	10540	12400	11718.70	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	337	96.58	7.87	12	0.05	120.00	1472.00	28500	20230614	-59.33	8500	20231024	36.35	20000	-42.05	20240329	8760	32.31	20240131	28500	-59.33	20230614	8500	36.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
137	20240503	091036	57	100.00	KONEX			N	N	N	N		N	12900	500	2	4.03	6025400	502	58.71	12000	12900	12000	14260	10540	12400	12002.79	0.00	0	0	12786	12592	12296	12102	11806	12690	12200	15	1860	500	7440	10	1	2904000	375	107.50	8.76	12	0.02	120.00	1472.00	28500	20230614	-54.74	8500	20231024	51.76	20000	-35.50	20240329	8760	47.26	20240131	28500	-54.74	20230614	8500	51.76	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
138	20240502	161029	57	100.00	KONEX			N	N	N	N		N	12400	-90	5	-0.72	10507090	855	65.02	12000	12490	12000	14360	10620	12490	12288.99	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	360	103.33	8.42	12	0.03	120.00	1472.00	28500	20230614	-56.49	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
139	20240502	151036	57	100.00	KONEX			N	N	N	N		N	12400	-90	5	-0.72	10507090	855	65.02	12000	12490	12000	14360	10620	12490	12288.99	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	360	103.33	8.42	12	0.03	120.00	1472.00	28500	20230614	-56.49	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
140	20240502	141031	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	9701090	790	60.08	12000	12490	12000	14360	10620	12490	12279.86	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	363	104.08	8.49	12	0.03	120.00	1472.00	28500	20230614	-56.18	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	28500	-56.18	20230614	8500	46.94	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
141	20240502	131026	57	100.00	KONEX			N	N	N	N		N	12400	-90	5	-0.72	8696600	709	53.92	12000	12400	12000	14360	10620	12490	12266.01	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	360	103.33	8.42	12	0.02	120.00	1472.00	28500	20230614	-56.49	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
142	20240502	121025	57	100.00	KONEX			N	N	N	N		N	12100	-390	5	-3.12	7456600	609	46.31	12000	12400	12000	14360	10620	12490	12244.01	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	351	100.83	8.22	12	0.02	120.00	1472.00	28500	20230614	-57.54	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	28500	-57.54	20230614	8500	42.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
143	20240502	111023	57	100.00	KONEX			N	N	N	N		N	12100	-390	5	-3.12	7456600	609	46.31	12000	12400	12000	14360	10620	12490	12244.01	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	351	100.83	8.22	12	0.02	120.00	1472.00	28500	20230614	-57.54	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	28500	-57.54	20230614	8500	42.35	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
144	20240502	101022	57	100.00	KONEX			N	N	N	N		N	12400	-90	5	-0.72	1859600	154	11.71	12000	12400	12000	14360	10620	12490	12075.32	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	360	103.33	8.42	12	0.01	120.00	1472.00	28500	20230614	-56.49	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	28500	-56.49	20230614	8500	45.88	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N
145	20240502	091020	57	100.00	KONEX			N	N	N	N		N	12000	-490	5	-3.92	12000	1	0.08	12000	12000	12000	14360	10620	12490	12000.00	0.00	0	0	12963	12726	12363	12126	11763	12545	11945	15	1870	500	7490	10	1	2904000	348	100.00	8.15	12	0.00	120.00	1472.00	28500	20230614	-57.89	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	28500	-57.89	20230614	8500	41.18	20231024	0.00	N	403360	500	14 억		0	N	N	0	N	00	N