KissMeData/103660/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	160811	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	1776	1	0.00	1776	1776	1776	2040	1510	1776	1776.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240531	150809	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	1776	1	0.00	1776	1776	1776	2040	1510	1776	1776.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240531	140809	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	1776	1	0.00	1776	1776	1776	2040	1510	1776	1776.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240531	130813	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240531	120818	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240531	110813	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240531	100813	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240531	090811	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230531	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240530	160808	57	100.00	KONEX			N	N	N	N		N	1776	-1	5	-0.06	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.82	13.77	12	0.00	-51.00	129.00	3100	20230814	-42.71	1170	20240322	51.79	2000	-11.20	20240130	1170	51.79	20240322	5950	-70.15	20230530	1170	51.79	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240530	150809	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240530	140808	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240530	130810	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240530	120807	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240530	110809	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240530	100809	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240530	090808	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	1777	1777	1777	1777	1777	1777	1777	30	263	500	1060	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240529	160801	57	100.00	KONEX			N	N	N	N		N	1777	-12	5	-0.67	1777	1	50.00	1777	1777	1777	2055	1521	1789	1777.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240529	150800	57	100.00	KONEX			N	N	N	N		N	1777	-12	5	-0.67	1777	1	50.00	1777	1777	1777	2055	1521	1789	1777.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240529	140801	57	100.00	KONEX			N	N	N	N		N	1777	-12	5	-0.67	1777	1	50.00	1777	1777	1777	2055	1521	1789	1777.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	107	-34.84	13.78	12	0.00	-51.00	129.00	3100	20230814	-42.68	1170	20240322	51.88	2000	-11.15	20240130	1170	51.88	20240322	5950	-70.13	20230530	1170	51.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240529	130804	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240529	120807	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240529	110804	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240529	100802	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240529	090759	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1802	1795	1792	1785	1782	1794	1784	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240528	160756	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240528	150759	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240528	140800	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240528	130757	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240528	120758	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240528	110742	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240528	100758	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	3588	2	0.06	1799	1799	1789	2055	1521	1789	1794.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240528	090800	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1993	1890	1695	1592	1397	1942	1644	30	266	500	1070	1	1	6017471	108	-35.08	13.87	12	0.00	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240527	160747	57	100.00	KONEX			N	N	N	N		N	1789	170	2	10.50	5667847	3319	186.78	1600	1798	1500	1861	1377	1619	1707.70	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	108	-35.08	13.87	12	0.06	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240527	150759	57	100.00	KONEX			N	N	N	N		N	1789	170	2	10.50	5667847	3319	186.78	1600	1798	1500	1861	1377	1619	1707.70	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	108	-35.08	13.87	12	0.06	-51.00	129.00	3100	20230814	-42.29	1170	20240322	52.91	2000	-10.55	20240130	1170	52.91	20240322	5950	-69.93	20230530	1170	52.91	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240527	140757	57	100.00	KONEX			N	N	N	N		N	1680	61	2	3.77	5546670	3247	182.72	1600	1798	1500	1861	1377	1619	1708.24	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	101	-32.94	13.02	12	0.05	-51.00	129.00	3100	20230814	-45.81	1170	20240322	43.59	2000	-16.00	20240130	1170	43.59	20240322	5950	-71.76	20230530	1170	43.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240527	130756	57	100.00	KONEX			N	N	N	N		N	1500	-119	5	-7.35	3262650	1897	106.75	1600	1798	1500	1861	1377	1619	1719.90	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	90	-29.41	11.63	12	0.03	-51.00	129.00	3100	20230814	-51.61	1170	20240322	28.21	2000	-25.00	20240130	1170	28.21	20240322	5950	-74.79	20230530	1170	28.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240527	120757	57	100.00	KONEX			N	N	N	N		N	1700	81	2	5.00	3261150	1896	106.70	1600	1798	1600	1861	1377	1619	1720.02	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	102	-33.33	13.18	12	0.03	-51.00	129.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230530	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240527	110756	57	100.00	KONEX			N	N	N	N		N	1600	-19	5	-1.17	2115450	1180	66.40	1600	1798	1600	1861	1377	1619	1792.75	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	96	-31.37	12.40	12	0.02	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230530	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240527	100755	57	100.00	KONEX			N	N	N	N		N	1600	-19	5	-1.17	4800	3	0.17	1600	1600	1600	1861	1377	1619	1600.00	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230530	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240527	090755	57	100.00	KONEX			N	N	N	N		N	1600	-19	5	-1.17	4800	3	0.17	1600	1600	1600	1861	1377	1619	1600.00	0.00	0	0	1921	1770	1646	1495	1371	1708	1433	30	242	500	970	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230530	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240524	160715	57	100.00	KONEX			N	N	N	N		N	1619	-171	5	-9.55	2727451	1777	98.61	1797	1797	1522	2055	1522	1790	1534.86	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	97	-31.75	12.55	12	0.03	-51.00	129.00	3100	20230814	-47.77	1170	20240322	38.38	2000	-19.05	20240130	1170	38.38	20240322	5950	-72.79	20230524	1170	38.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240524	150715	57	100.00	KONEX			N	N	N	N		N	1629	-161	5	-8.99	2722594	1774	98.45	1797	1797	1522	2055	1522	1790	1534.72	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	98	-31.94	12.63	12	0.03	-51.00	129.00	3100	20230814	-47.45	1170	20240322	39.23	2000	-18.55	20240130	1170	39.23	20240322	5950	-72.62	20230524	1170	39.23	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240524	140719	57	100.00	KONEX			N	N	N	N		N	1629	-161	5	-8.99	2523075	1643	91.18	1797	1797	1530	2055	1522	1790	1535.65	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	98	-31.94	12.63	12	0.03	-51.00	129.00	3100	20230814	-47.45	1170	20240322	39.23	2000	-18.55	20240130	1170	39.23	20240322	5950	-72.62	20230524	1170	39.23	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240524	130715	57	100.00	KONEX			N	N	N	N		N	1630	-160	5	-8.94	2519816	1641	91.07	1797	1797	1530	2055	1522	1790	1535.54	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	98	-31.96	12.64	12	0.03	-51.00	129.00	3100	20230814	-47.42	1170	20240322	39.32	2000	-18.50	20240130	1170	39.32	20240322	5950	-72.61	20230524	1170	39.32	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240524	120718	57	100.00	KONEX			N	N	N	N		N	1699	-91	5	-5.08	2391046	1562	86.68	1797	1797	1530	2055	1522	1790	1530.76	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	102	-33.31	13.17	12	0.03	-51.00	129.00	3100	20230814	-45.19	1170	20240322	45.21	2000	-15.05	20240130	1170	45.21	20240322	5950	-71.45	20230524	1170	45.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240524	110715	57	100.00	KONEX			N	N	N	N		N	1530	-260	5	-14.53	2389347	1561	86.63	1797	1797	1530	2055	1522	1790	1530.65	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	92	-30.00	11.86	12	0.03	-51.00	129.00	3100	20230814	-50.65	1170	20240322	30.77	2000	-23.50	20240130	1170	30.77	20240322	5950	-74.29	20230524	1170	30.77	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240524	100720	57	100.00	KONEX			N	N	N	N		N	1797	7	2	0.39	1797	1	0.06	1797	1797	1797	2055	1522	1790	1797.00	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	108	-35.24	13.93	12	0.00	-51.00	129.00	3100	20230814	-42.03	1170	20240322	53.59	2000	-10.15	20240130	1170	53.59	20240322	5950	-69.80	20230524	1170	53.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240524	090716	57	100.00	KONEX			N	N	N	N		N	1790	0	3	0.00	0	0	0.00	0	0	0	2055	1522	1790	0.00	0.00	0	0	2062	1925	1763	1626	1464	1845	1546	30	265	500	1070	1	1	6017471	108	-35.10	13.88	12	0.00	-51.00	129.00	3100	20230814	-42.26	1170	20240322	52.99	2000	-10.50	20240130	1170	52.99	20240322	5950	-69.92	20230524	1170	52.99	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240523	160713	57	100.00	KONEX			N	N	N	N		N	1790	-50	5	-2.72	3067134	1802	79.63	1900	1900	1601	2115	1564	1840	1702.07	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	108	-35.10	13.88	12	0.03	-51.00	129.00	3100	20230814	-42.26	1170	20240322	52.99	2000	-10.50	20240130	1170	52.99	20240322	5950	-69.92	20230523	1170	52.99	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240523	150718	57	100.00	KONEX			N	N	N	N		N	1790	-50	5	-2.72	3067134	1802	79.63	1900	1900	1601	2115	1564	1840	1702.07	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	108	-35.10	13.88	12	0.03	-51.00	129.00	3100	20230814	-42.26	1170	20240322	52.99	2000	-10.50	20240130	1170	52.99	20240322	5950	-69.92	20230523	1170	52.99	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240523	140719	57	100.00	KONEX			N	N	N	N		N	1601	-239	5	-12.99	3063554	1800	79.54	1900	1900	1601	2115	1564	1840	1701.97	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	96	-31.39	12.41	12	0.03	-51.00	129.00	3100	20230814	-48.35	1170	20240322	36.84	2000	-19.95	20240130	1170	36.84	20240322	5950	-73.09	20230523	1170	36.84	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240523	130717	57	100.00	KONEX			N	N	N	N		N	1800	-40	5	-2.17	3052347	1793	79.23	1900	1900	1700	2115	1564	1840	1702.37	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	108	-35.29	13.95	12	0.03	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230523	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240523	120713	57	100.00	KONEX			N	N	N	N		N	1800	-40	5	-2.17	3015448	1772	78.30	1900	1900	1700	2115	1564	1840	1701.72	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	108	-35.29	13.95	12	0.03	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230523	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240523	110713	57	100.00	KONEX			N	N	N	N		N	1800	-40	5	-2.17	3015448	1772	78.30	1900	1900	1700	2115	1564	1840	1701.72	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	108	-35.29	13.95	12	0.03	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230523	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240523	100715	57	100.00	KONEX			N	N	N	N		N	1700	-140	5	-7.61	2980349	1752	77.42	1900	1900	1700	2115	1564	1840	1701.11	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	102	-33.33	13.18	12	0.03	-51.00	129.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230523	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240523	090718	57	100.00	KONEX			N	N	N	N		N	1900	60	2	3.26	1900	1	0.04	1900	1900	1900	2115	1564	1840	1900.00	0.00	0	0	2146	1992	1846	1692	1546	1920	1620	30	275	500	1100	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230523	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240522	160707	57	100.00	KONEX			N	N	N	N		N	1840	20	2	1.10	3869886	2263	32328.57	1900	2000	1700	2090	1547	1820	1710.07	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	111	-36.08	14.26	12	0.04	-51.00	129.00	3100	20230814	-40.65	1170	20240322	57.26	2000	0.00	20240130	1170	57.26	20240322	5950	-69.08	20230522	1170	57.26	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240522	150713	57	100.00	KONEX			N	N	N	N		N	1701	-119	5	-6.54	3811995	2230	31857.14	1900	2000	1700	2090	1547	1820	1709.41	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	102	-33.35	13.19	12	0.04	-51.00	129.00	3100	20230814	-45.13	1170	20240322	45.38	2000	0.00	20240130	1170	45.38	20240322	5950	-71.41	20230522	1170	45.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240522	140713	57	100.00	KONEX			N	N	N	N		N	1894	74	2	4.07	143453	74	1057.14	1900	2000	1700	2090	1547	1820	1938.55	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	114	-37.14	14.68	12	0.00	-51.00	129.00	3100	20230814	-38.90	1170	20240322	61.88	2000	0.00	20240130	1170	61.88	20240322	5950	-68.17	20230522	1170	61.88	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240522	130710	57	100.00	KONEX			N	N	N	N		N	1899	79	2	4.34	139859	72	1028.57	1900	2000	1800	2090	1547	1820	1942.49	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	0.00	20240130	1170	62.31	20240322	5950	-68.08	20230522	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240522	120759	57	100.00	KONEX			N	N	N	N		N	1800	-20	5	-1.10	137960	71	1014.29	1900	2000	1800	2090	1547	1820	1943.10	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	0.00	20240130	1170	53.85	20240322	5950	-69.75	20230522	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240522	110714	57	100.00	KONEX			N	N	N	N		N	1800	-20	5	-1.10	137960	71	1014.29	1900	2000	1800	2090	1547	1820	1943.10	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	0.00	20240130	1170	53.85	20240322	5950	-69.75	20230522	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240522	100712	57	100.00	KONEX			N	N	N	N		N	1999	179	2	9.84	119960	61	871.43	1900	2000	1900	2090	1547	1820	1966.56	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	120	-39.20	15.50	12	0.00	-51.00	129.00	3100	20230814	-35.52	1170	20240322	70.85	2000	0.00	20240130	1170	70.85	20240322	5950	-66.40	20230522	1170	70.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240522	090713	57	100.00	KONEX			N	N	N	N		N	1820	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1820	0.00	0.00	0	0	2006	1912	1806	1712	1606	1860	1660	30	270	500	1090	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240521	160704	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	12788	7	11.11	1900	1900	1700	2180	1614	1898	1826.86	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240521	150710	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	12788	7	11.11	1900	1900	1700	2180	1614	1898	1826.86	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240521	140708	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	12788	7	11.11	1900	1900	1700	2180	1614	1898	1826.86	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240521	130709	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	12788	7	11.11	1900	1900	1700	2180	1614	1898	1826.86	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240521	120709	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	12788	7	11.11	1900	1900	1700	2180	1614	1898	1826.86	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240521	110709	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	10968	6	9.52	1900	1900	1700	2180	1614	1898	1828.00	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240521	100709	57	100.00	KONEX			N	N	N	N		N	1820	-78	5	-4.11	10968	6	9.52	1900	1900	1700	2180	1614	1898	1828.00	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	110	-35.69	14.11	12	0.00	-51.00	129.00	3100	20230814	-41.29	1170	20240322	55.56	2000	-9.00	20240130	1170	55.56	20240322	5950	-69.41	20230522	1170	55.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240521	090705	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	1.59	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	2030	1964	1832	1766	1634	1997	1799	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230522	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240517	160709	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240517	150712	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240517	140706	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240517	130701	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240517	120701	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240517	110702	57	100.00	KONEX			N	N	N	N		N	1899	1	2	0.05	1899	1	3.57	1899	1899	1899	2180	1614	1898	1899.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230517	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240517	100657	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230517	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240517	090702	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2031	1964	1832	1765	1633	1898	1699	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230517	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240516	160657	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	49027	28	1400.00	1899	1899	1700	2185	1615	1900	1750.96	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230516	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240516	150656	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	49027	28	1400.00	1899	1899	1700	2185	1615	1900	1750.96	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230516	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240516	140700	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	30929	18	900.00	1899	1899	1700	2185	1615	1900	1718.28	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230516	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240516	130656	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	30929	18	900.00	1899	1899	1700	2185	1615	1900	1718.28	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230516	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240516	120654	57	100.00	KONEX			N	N	N	N		N	1800	-100	5	-5.26	30929	18	900.00	1899	1899	1700	2185	1615	1900	1718.28	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230516	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240516	110653	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	50.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230516	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240516	100655	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	50.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230516	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240516	090656	57	100.00	KONEX			N	N	N	N		N	1899	-1	5	-0.05	1899	1	50.00	1899	1899	1899	2185	1615	1900	1899.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.24	14.72	12	0.00	-51.00	129.00	3100	20230814	-38.74	1170	20240322	62.31	2000	-5.05	20240130	1170	62.31	20240322	5950	-68.08	20230516	1170	62.31	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240514	160703	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3800	2	200.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240514	150706	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3800	2	200.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240514	140704	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3800	2	200.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240514	130705	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3800	2	200.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240514	120702	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3800	2	200.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240514	110703	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240514	100701	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240514	090703	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240513	160701	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240513	150704	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240513	140703	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240513	130657	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240513	120702	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240513	110700	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	100.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20240513	100700	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20240513	090703	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230515	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20240510	160641	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20240510	150647	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20240510	140651	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20240510	130644	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20240510	120640	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20240510	110644	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20240510	100643	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	50.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230510	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20240510	090644	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1900	1898	1898	1896	1896	1899	1897	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230510	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20240509	160656	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20240509	150657	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20240509	140629	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20240509	130644	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20240509	120645	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20240509	110633	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	3798	2	200.00	1900	1900	1898	2180	1614	1898	1899.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20240509	100637	57	100.00	KONEX			N	N	N	N		N	1900	2	2	0.11	1900	1	100.00	1900	1900	1900	2180	1614	1898	1900.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230509	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20240509	090633	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	1898	1898	1898	1898	1898	1898	1898	30	282	500	1130	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230509	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20240508	160631	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20240508	150636	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20240508	140629	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20240508	130626	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20240508	120628	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20240508	110705	57	100.00	KONEX			N	N	N	N		N	1898	-2	5	-0.11	1898	1	9.09	1898	1898	1898	2185	1615	1900	1898.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.22	14.71	12	0.00	-51.00	129.00	3100	20230814	-38.77	1170	20240322	62.22	2000	-5.10	20240130	1170	62.22	20240322	5950	-68.10	20230508	1170	62.22	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20240508	100635	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230508	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20240508	090636	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1966	1932	1866	1832	1766	1950	1850	30	285	500	1140	1	1	6017471	114	-37.25	14.73	12	0.00	-51.00	129.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230508	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20240503	160648	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1057690	616	266.67	1900	1900	1700	2010	1488	1750	1717.03	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	108	-43.90	13.74	12	0.01	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230503	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20240503	150648	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1057690	616	266.67	1900	1900	1700	2010	1488	1750	1717.03	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	108	-43.90	13.74	12	0.01	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230503	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20240503	140648	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1057690	616	266.67	1900	1900	1700	2010	1488	1750	1717.03	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	108	-43.90	13.74	12	0.01	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230503	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20240503	130649	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1057690	616	266.67	1900	1900	1700	2010	1488	1750	1717.03	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	108	-43.90	13.74	12	0.01	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230503	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20240503	120645	57	100.00	KONEX			N	N	N	N		N	1800	50	2	2.86	1057690	616	266.67	1900	1900	1700	2010	1488	1750	1717.03	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	108	-43.90	13.74	12	0.01	-41.00	131.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230503	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20240503	110645	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	1055890	615	266.23	1900	1900	1700	2010	1488	1750	1716.89	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	102	-41.46	12.98	12	0.01	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230503	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20240503	100642	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	1055890	615	266.23	1900	1900	1700	2010	1488	1750	1716.89	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	102	-41.46	12.98	12	0.01	-41.00	131.00	3100	20230814	-45.16	1170	20240322	45.30	2000	-15.00	20240130	1170	45.30	20240322	5950	-71.43	20230503	1170	45.30	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20240503	090642	57	100.00	KONEX			N	N	N	N		N	1900	150	2	8.57	1900	1	0.43	1900	1900	1900	2010	1488	1750	1900.00	0.00	0	0	1950	1850	1800	1700	1650	1825	1675	30	260	500	1050	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230503	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20240502	160638	57	100.00	KONEX			N	N	N	N		N	1750	-150	5	-7.89	404400	231	7700.00	1900	1900	1750	2185	1615	1900	1750.65	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	105	-42.68	13.36	12	0.00	-41.00	131.00	3100	20230814	-43.55	1170	20240322	49.57	2000	-12.50	20240130	1170	49.57	20240322	5950	-70.59	20230502	1170	49.57	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20240502	150642	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20240502	140638	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20240502	130637	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20240502	120634	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20240502	110634	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20240502	100632	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20240502	090634	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	1900	1	33.33	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1937	1918	1881	1862	1825	1928	1872	30	285	500	1140	1	1	6017471	114	-46.34	14.50	12	0.00	-41.00	131.00	3100	20230814	-38.71	1170	20240322	62.39	2000	-5.00	20240130	1170	62.39	20240322	5950	-68.07	20230502	1170	62.39	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N