KissMeData/122830/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	160839	57	100.00	KONEX			N	N	N	N		N	3820	10	2	0.26	26893455	7073	105.05	4040	4040	3760	4380	3240	3810	3802.27	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1251	49.61	11.44	12	0.02	77.00	334.00	5290	20240304	-27.79	1052	20230526	263.12	5290	-27.79	20240304	1310	191.60	20240102	5290	-27.79	20240304	1060	260.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20240531	150837	57	100.00	KONEX			N	N	N	N		N	3820	10	2	0.26	26385395	6940	103.07	4040	4040	3760	4380	3240	3810	3801.93	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1251	49.61	11.44	12	0.02	77.00	334.00	5290	20240304	-27.79	1052	20230526	263.12	5290	-27.79	20240304	1310	191.60	20240102	5290	-27.79	20240304	1060	260.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20240531	140837	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	22001455	5787	85.95	4040	4040	3760	4380	3240	3810	3801.88	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.02	77.00	334.00	5290	20240304	-28.17	1052	20230526	261.22	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20240531	130842	57	100.00	KONEX			N	N	N	N		N	3800	-10	5	-0.26	14933455	3927	58.32	4040	4040	3760	4380	3240	3810	3802.76	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1245	49.35	11.38	12	0.01	77.00	334.00	5290	20240304	-28.17	1052	20230526	261.22	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1060	258.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20240531	120846	57	100.00	KONEX			N	N	N	N		N	3815	5	2	0.13	10920655	2871	42.64	4040	4040	3760	4380	3240	3810	3803.78	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1249	49.55	11.42	12	0.01	77.00	334.00	5290	20240304	-27.88	1052	20230526	262.64	5290	-27.88	20240304	1310	191.22	20240102	5290	-27.88	20240304	1060	259.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20240531	110841	57	100.00	KONEX			N	N	N	N		N	3815	5	2	0.13	8370115	2200	32.67	4040	4040	3760	4380	3240	3810	3804.60	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1249	49.55	11.42	12	0.01	77.00	334.00	5290	20240304	-27.88	1052	20230526	262.64	5290	-27.88	20240304	1310	191.22	20240102	5290	-27.88	20240304	1060	259.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20240531	100841	57	100.00	KONEX			N	N	N	N		N	3810	0	3	0.00	5941980	1563	23.21	4040	4040	3760	4380	3240	3810	3801.65	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1248	49.48	11.41	12	0.00	77.00	334.00	5290	20240304	-27.98	1052	20230526	262.17	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20240531	090840	57	100.00	KONEX			N	N	N	N		N	4040	230	2	6.04	8080	2	0.03	4040	4040	4040	4380	3240	3810	4040.00	0.00	0	0	4183	3996	3903	3716	3623	3950	3670	33	570	100	2280	5	1	32751985	1323	52.47	12.10	12	0.00	77.00	334.00	5290	20240304	-23.63	1052	20230526	284.03	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1060	281.13	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20240530	160835	57	100.00	KONEX			N	N	N	N		N	3810	-80	5	-2.06	25861525	6733	521.94	4090	4090	3810	4470	3310	3890	3841.01	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1248	49.48	11.41	12	0.02	77.00	334.00	5290	20240304	-27.98	1052	20230526	262.17	5290	-27.98	20240304	1310	190.84	20240102	5290	-27.98	20240304	1060	259.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20240530	150837	57	100.00	KONEX			N	N	N	N		N	3885	-5	5	-0.13	19597425	5092	394.73	4090	4090	3810	4470	3310	3890	3848.67	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1272	50.45	11.63	12	0.02	77.00	334.00	5290	20240304	-26.56	1052	20230526	269.30	5290	-26.56	20240304	1310	196.56	20240102	5290	-26.56	20240304	1060	266.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20240530	140836	57	100.00	KONEX			N	N	N	N		N	3850	-40	5	-1.03	13641880	3545	274.81	4090	4090	3810	4470	3310	3890	3848.20	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1261	50.00	11.53	12	0.01	77.00	334.00	5290	20240304	-27.22	1052	20230526	265.97	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20240530	130837	57	100.00	KONEX			N	N	N	N		N	3815	-75	5	-1.93	10932570	2841	220.23	4090	4090	3810	4470	3310	3890	3848.14	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1249	49.55	11.42	12	0.01	77.00	334.00	5290	20240304	-27.88	1052	20230526	262.64	5290	-27.88	20240304	1310	191.22	20240102	5290	-27.88	20240304	1060	259.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20240530	120835	57	100.00	KONEX			N	N	N	N		N	3850	-40	5	-1.03	5961220	1542	119.53	4090	4090	3810	4470	3310	3890	3865.90	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1261	50.00	11.53	12	0.00	77.00	334.00	5290	20240304	-27.22	1052	20230526	265.97	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20240530	110836	57	100.00	KONEX			N	N	N	N		N	3890	0	3	0.00	4806220	1242	96.28	4090	4090	3810	4470	3310	3890	3869.74	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20240530	100837	57	100.00	KONEX			N	N	N	N		N	3895	5	2	0.13	4748060	1227	95.12	4090	4090	3810	4470	3310	3890	3869.65	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1276	50.58	11.66	12	0.00	77.00	334.00	5290	20240304	-26.37	1052	20230526	270.25	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20240530	090837	57	100.00	KONEX			N	N	N	N		N	4090	200	2	5.14	20450	5	0.39	4090	4090	4090	4470	3310	3890	4090.00	0.00	0	0	4046	3967	3901	3822	3756	3935	3790	33	580	100	2330	5	1	32751985	1340	53.12	12.25	12	0.00	77.00	334.00	5290	20240304	-22.68	1052	20230526	288.78	5290	-22.68	20240304	1310	212.21	20240102	5290	-22.68	20240304	1060	285.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20240529	160829	57	100.00	KONEX			N	N	N	N		N	3890	20	2	0.52	5023685	1290	8.84	3980	3980	3835	4450	3290	3870	3894.51	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20240529	150828	57	100.00	KONEX			N	N	N	N		N	3890	20	2	0.52	4716375	1211	8.30	3980	3980	3835	4450	3290	3870	3894.61	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1274	50.52	11.65	12	0.00	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1060	266.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20240529	140829	57	100.00	KONEX			N	N	N	N		N	3895	25	2	0.65	4412730	1133	7.76	3980	3980	3835	4450	3290	3870	3894.73	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1276	50.58	11.66	12	0.00	77.00	334.00	5290	20240304	-26.37	1052	20230526	270.25	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20240529	130832	57	100.00	KONEX			N	N	N	N		N	3895	25	2	0.65	3875220	995	6.82	3980	3980	3835	4450	3290	3870	3894.69	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1276	50.58	11.66	12	0.00	77.00	334.00	5290	20240304	-26.37	1052	20230526	270.25	5290	-26.37	20240304	1310	197.33	20240102	5290	-26.37	20240304	1060	267.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20240529	120834	57	100.00	KONEX			N	N	N	N		N	3950	80	2	2.07	1619635	415	2.84	3980	3980	3900	4450	3290	3870	3902.73	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1294	51.30	11.83	12	0.00	77.00	334.00	5290	20240304	-25.33	1052	20230526	275.48	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1060	272.64	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20240529	110832	57	100.00	KONEX			N	N	N	N		N	3950	80	2	2.07	1619635	415	2.84	3980	3980	3900	4450	3290	3870	3902.73	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1294	51.30	11.83	12	0.00	77.00	334.00	5290	20240304	-25.33	1052	20230526	275.48	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1060	272.64	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20240529	100830	57	100.00	KONEX			N	N	N	N		N	3955	85	2	2.20	75130	19	0.13	3980	3980	3900	4450	3290	3870	3954.21	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1295	51.36	11.84	12	0.00	77.00	334.00	5290	20240304	-25.24	1052	20230526	275.95	5290	-25.24	20240304	1310	201.91	20240102	5290	-25.24	20240304	1060	273.11	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20240529	090826	57	100.00	KONEX			N	N	N	N		N	3980	110	2	2.84	23880	6	0.04	3980	3980	3980	4450	3290	3870	3980.00	0.00	0	0	4133	4001	3913	3781	3693	3957	3737	33	580	100	2320	5	1	32751985	1304	51.69	11.92	12	0.00	77.00	334.00	5290	20240304	-24.76	1052	20230526	278.33	5290	-24.76	20240304	1310	203.82	20240102	5290	-24.76	20240304	1060	275.47	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20240528	160824	57	100.00	KONEX			N	N	N	N		N	3870	-100	5	-2.52	56648110	14593	461.37	4000	4045	3825	4565	3375	3970	3881.87	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1268	50.26	11.59	12	0.04	77.00	334.00	5290	20240304	-26.84	1052	20230526	267.87	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1060	265.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20240528	150826	57	100.00	KONEX			N	N	N	N		N	3870	-100	5	-2.52	56624890	14587	461.18	4000	4045	3825	4565	3375	3970	3881.87	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1268	50.26	11.59	12	0.04	77.00	334.00	5290	20240304	-26.84	1052	20230526	267.87	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1060	265.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20240528	140827	57	100.00	KONEX			N	N	N	N		N	3870	-100	5	-2.52	54626615	14070	444.83	4000	4045	3825	4565	3375	3970	3882.49	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1268	50.26	11.59	12	0.04	77.00	334.00	5290	20240304	-26.84	1052	20230526	267.87	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1060	265.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20240528	130824	57	100.00	KONEX			N	N	N	N		N	3865	-105	5	-2.64	45857965	11805	373.22	4000	4045	3825	4565	3375	3970	3884.62	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1266	50.19	11.57	12	0.04	77.00	334.00	5290	20240304	-26.94	1052	20230526	267.40	5290	-26.94	20240304	1310	195.04	20240102	5290	-26.94	20240304	1060	264.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20240528	120824	57	100.00	KONEX			N	N	N	N		N	3840	-130	5	-3.27	31135500	7970	251.98	4000	4045	3840	4565	3375	3970	3906.59	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1258	49.87	11.50	12	0.02	77.00	334.00	5290	20240304	-27.41	1052	20230526	265.02	5290	-27.41	20240304	1310	193.13	20240102	5290	-27.41	20240304	1060	262.26	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20240528	110809	57	100.00	KONEX			N	N	N	N		N	3985	15	2	0.38	7372135	1870	59.12	4000	4045	3910	4565	3375	3970	3942.32	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1305	51.75	11.93	12	0.01	77.00	334.00	5290	20240304	-24.67	1052	20230526	278.80	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1060	275.94	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20240528	100825	57	100.00	KONEX			N	N	N	N		N	3980	10	2	0.25	642960	161	5.09	4000	4045	3935	4565	3375	3970	3993.54	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1304	51.69	11.92	12	0.00	77.00	334.00	5290	20240304	-24.76	1052	20230526	278.33	5290	-24.76	20240304	1310	203.82	20240102	5290	-24.76	20240304	1060	275.47	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20240528	090827	57	100.00	KONEX			N	N	N	N		N	4045	75	2	1.89	8045	2	0.06	4000	4045	4000	4565	3375	3970	4022.50	0.00	0	0	4290	4130	3990	3830	3690	4210	3910	33	595	100	2380	5	1	32751985	1325	52.53	12.11	12	0.00	77.00	334.00	5290	20240304	-23.53	1052	20230526	284.51	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1060	281.60	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20240527	160814	57	100.00	KONEX			N	N	N	N		N	3970	-20	5	-0.50	12388910	3163	200.32	3900	4150	3850	4585	3395	3990	3916.82	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1300	51.56	11.89	12	0.01	77.00	334.00	5290	20240304	-24.95	1052	20230526	277.38	5290	-24.95	20240304	1310	203.05	20240102	5290	-24.95	20240304	1060	274.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20240527	150826	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	12329360	3148	199.37	3900	4150	3850	4585	3395	3990	3916.57	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1302	51.62	11.90	12	0.01	77.00	334.00	5290	20240304	-24.86	1052	20230526	277.85	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1060	275.00	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20240527	140824	57	100.00	KONEX			N	N	N	N		N	3975	-15	5	-0.38	12007535	3067	194.24	3900	4150	3850	4585	3395	3990	3915.07	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1302	51.62	11.90	12	0.01	77.00	334.00	5290	20240304	-24.86	1052	20230526	277.85	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1060	275.00	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20240527	130823	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	11991635	3063	193.98	3900	4150	3850	4585	3395	3990	3915.00	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1305	51.75	11.93	12	0.01	77.00	334.00	5290	20240304	-24.67	1052	20230526	278.80	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1060	275.94	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20240527	120824	57	100.00	KONEX			N	N	N	N		N	3850	-140	5	-3.51	11768475	3007	190.44	3900	4150	3850	4585	3395	3990	3913.69	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1261	50.00	11.53	12	0.01	77.00	334.00	5290	20240304	-27.22	1052	20230526	265.97	5290	-27.22	20240304	1310	193.89	20240102	5290	-27.22	20240304	1060	263.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20240527	110823	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	3243690	815	51.61	3900	4150	3900	4585	3395	3990	3979.99	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1060	276.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20240527	100822	57	100.00	KONEX			N	N	N	N		N	4050	60	2	1.50	2294030	577	36.54	3900	4150	3900	4585	3395	3990	3975.79	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1326	52.60	12.13	12	0.00	77.00	334.00	5290	20240304	-23.44	1052	20230526	284.98	5290	-23.44	20240304	1310	209.16	20240102	5290	-23.44	20240304	1060	282.08	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20240527	090822	57	100.00	KONEX			N	N	N	N		N	4150	160	2	4.01	68550	17	1.08	3900	4150	3900	4585	3395	3990	4032.35	0.00	0	0	4156	4072	4011	3927	3866	4042	3897	33	595	100	2390	5	1	32751985	1359	53.90	12.43	12	0.00	77.00	334.00	5290	20240304	-21.55	1052	20230526	294.49	5290	-21.55	20240304	1310	216.79	20240102	5290	-21.55	20240304	1060	291.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20240524	160739	57	100.00	KONEX			N	N	N	N		N	3990	25	2	0.63	6319640	1579	15.92	4000	4095	3950	4555	3375	3965	4002.31	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1052	279.28	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20240524	150739	57	100.00	KONEX			N	N	N	N		N	3990	25	2	0.63	6235850	1558	15.71	4000	4095	3950	4555	3375	3965	4002.47	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1307	51.82	11.95	12	0.00	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1052	279.28	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20240524	140744	57	100.00	KONEX			N	N	N	N		N	4000	35	2	0.88	4971020	1241	12.51	4000	4095	3950	4555	3375	3965	4005.66	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1310	51.95	11.98	12	0.00	77.00	334.00	5290	20240304	-24.39	1052	20230526	280.23	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20240524	130739	57	100.00	KONEX			N	N	N	N		N	4000	35	2	0.88	4971020	1241	12.51	4000	4095	3950	4555	3375	3965	4005.66	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1310	51.95	11.98	12	0.00	77.00	334.00	5290	20240304	-24.39	1052	20230526	280.23	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20240524	120742	57	100.00	KONEX			N	N	N	N		N	4000	35	2	0.88	3552520	882	8.89	4000	4095	4000	4555	3375	3965	4027.80	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1310	51.95	11.98	12	0.00	77.00	334.00	5290	20240304	-24.39	1052	20230526	280.23	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20240524	110739	57	100.00	KONEX			N	N	N	N		N	4030	65	2	1.64	3220520	799	8.06	4000	4095	4000	4555	3375	3965	4030.69	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1320	52.34	12.07	12	0.00	77.00	334.00	5290	20240304	-23.82	1052	20230526	283.08	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1052	283.08	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20240524	100745	57	100.00	KONEX			N	N	N	N		N	4035	70	2	1.77	1139490	281	2.83	4000	4095	4000	4555	3375	3965	4055.12	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1322	52.40	12.08	12	0.00	77.00	334.00	5290	20240304	-23.72	1052	20230526	283.56	5290	-23.72	20240304	1310	208.02	20240102	5290	-23.72	20240304	1052	283.56	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20240524	090740	57	100.00	KONEX			N	N	N	N		N	4075	110	2	2.77	248250	61	0.62	4000	4095	4000	4555	3375	3965	4069.67	0.00	0	0	4281	4122	3921	3762	3561	4022	3662	33	590	100	2370	5	1	32751985	1335	52.92	12.20	12	0.00	77.00	334.00	5290	20240304	-22.97	1052	20230526	287.36	5290	-22.97	20240304	1310	211.07	20240102	5290	-22.97	20240304	1052	287.36	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20240523	160737	57	100.00	KONEX			N	N	N	N		N	3965	15	2	0.38	38407710	9917	51.49	4000	4080	3720	4540	3360	3950	3872.92	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1299	51.49	11.87	12	0.03	77.00	334.00	5290	20240304	-25.05	1052	20230526	276.90	5290	-25.05	20240304	1310	202.67	20240102	5290	-25.05	20240304	1052	276.90	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20240523	150742	57	100.00	KONEX			N	N	N	N		N	3975	25	2	0.63	36643285	9472	49.18	4000	4080	3720	4540	3360	3950	3868.59	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1302	51.62	11.90	12	0.03	77.00	334.00	5290	20240304	-24.86	1052	20230526	277.85	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1052	277.85	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20240523	140743	57	100.00	KONEX			N	N	N	N		N	3975	25	2	0.63	30754690	7960	41.33	4000	4080	3720	4540	3360	3950	3863.65	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1302	51.62	11.90	12	0.02	77.00	334.00	5290	20240304	-24.86	1052	20230526	277.85	5290	-24.86	20240304	1310	203.44	20240102	5290	-24.86	20240304	1052	277.85	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20240523	130741	57	100.00	KONEX			N	N	N	N		N	3980	30	2	0.76	28401060	7359	38.21	4000	4080	3720	4540	3360	3950	3859.36	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1304	51.69	11.92	12	0.02	77.00	334.00	5290	20240304	-24.76	1052	20230526	278.33	5290	-24.76	20240304	1310	203.82	20240102	5290	-24.76	20240304	1052	278.33	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20240523	120738	57	100.00	KONEX			N	N	N	N		N	3990	40	2	1.01	24095100	6257	32.49	4000	4080	3720	4540	3360	3950	3850.90	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1307	51.82	11.95	12	0.02	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1052	279.28	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20240523	110737	57	100.00	KONEX			N	N	N	N		N	3990	40	2	1.01	23311290	6056	31.45	4000	4080	3720	4540	3360	3950	3849.29	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1307	51.82	11.95	12	0.02	77.00	334.00	5290	20240304	-24.57	1052	20230526	279.28	5290	-24.57	20240304	1310	204.58	20240102	5290	-24.57	20240304	1052	279.28	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20240523	100739	57	100.00	KONEX			N	N	N	N		N	4000	50	2	1.27	21911050	5705	29.62	4000	4080	3720	4540	3360	3950	3840.67	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1310	51.95	11.98	12	0.02	77.00	334.00	5290	20240304	-24.39	1052	20230526	280.23	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20240523	090742	57	100.00	KONEX			N	N	N	N		N	3970	20	2	0.51	5109095	1351	7.01	4000	4080	3750	4540	3360	3950	3781.71	0.00	0	0	4300	4125	3920	3745	3540	4022	3642	33	590	100	2370	5	1	32751985	1300	51.56	11.89	12	0.00	77.00	334.00	5290	20240304	-24.95	1052	20230526	277.38	5290	-24.95	20240304	1310	203.05	20240102	5290	-24.95	20240304	1052	277.38	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20240522	160731	57	100.00	KONEX			N	N	N	N		N	3950	60	2	1.54	74631375	19259	28.61	4000	4095	3715	4470	3310	3890	3875.14	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1294	51.30	11.83	12	0.06	77.00	334.00	5290	20240304	-25.33	1052	20230526	275.48	5290	-25.33	20240304	1310	201.53	20240102	5290	-25.33	20240304	1052	275.48	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20240522	150737	57	100.00	KONEX			N	N	N	N		N	3930	40	2	1.03	71452575	18446	27.40	4000	4095	3715	4470	3310	3890	3873.61	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1287	51.04	11.77	12	0.06	77.00	334.00	5290	20240304	-25.71	1052	20230526	273.57	5290	-25.71	20240304	1310	200.00	20240102	5290	-25.71	20240304	1052	273.57	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20240522	140738	57	100.00	KONEX			N	N	N	N		N	3970	80	2	2.06	48318060	12434	18.47	4000	4095	3715	4470	3310	3890	3885.96	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1300	51.56	11.89	12	0.04	77.00	334.00	5290	20240304	-24.95	1052	20230526	277.38	5290	-24.95	20240304	1310	203.05	20240102	5290	-24.95	20240304	1052	277.38	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20240522	130734	57	100.00	KONEX			N	N	N	N		N	3960	70	2	1.80	40093775	10358	15.39	4000	4095	3715	4470	3310	3890	3870.80	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1297	51.43	11.86	12	0.03	77.00	334.00	5290	20240304	-25.14	1052	20230526	276.43	5290	-25.14	20240304	1310	202.29	20240102	5290	-25.14	20240304	1052	276.43	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20240522	120827	57	100.00	KONEX			N	N	N	N		N	3970	80	2	2.06	32279590	8325	12.37	4000	4095	3715	4470	3310	3890	3877.43	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1300	51.56	11.89	12	0.03	77.00	334.00	5290	20240304	-24.95	1052	20230526	277.38	5290	-24.95	20240304	1310	203.05	20240102	5290	-24.95	20240304	1052	277.38	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20240522	110738	57	100.00	KONEX			N	N	N	N		N	3905	15	2	0.39	22692740	5872	8.72	4000	4095	3715	4470	3310	3890	3864.57	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1279	50.71	11.69	12	0.02	77.00	334.00	5290	20240304	-26.18	1052	20230526	271.20	5290	-26.18	20240304	1310	198.09	20240102	5290	-26.18	20240304	1052	271.20	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20240522	100736	57	100.00	KONEX			N	N	N	N		N	3835	-55	5	-1.41	13908815	3593	5.34	4000	4095	3715	4470	3310	3890	3871.09	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1256	49.81	11.48	12	0.01	77.00	334.00	5290	20240304	-27.50	1052	20230526	264.54	5290	-27.50	20240304	1310	192.75	20240102	5290	-27.50	20240304	1052	264.54	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20240522	090737	57	100.00	KONEX			N	N	N	N		N	3880	-10	5	-0.26	3024875	764	1.13	4000	4095	3880	4470	3310	3890	3959.26	0.00	0	0	4283	4086	3898	3701	3513	3992	3607	33	580	100	2330	5	1	32751985	1271	50.39	11.62	12	0.00	77.00	334.00	5290	20240304	-26.65	1052	20230526	268.82	5290	-26.65	20240304	1310	196.18	20240102	5290	-26.65	20240304	1052	268.82	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20240521	160728	57	100.00	KONEX			N	N	N	N		N	3890	-135	5	-3.35	257913830	67316	745.55	4095	4095	3710	4625	3425	4025	3831.39	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1274	50.52	11.65	12	0.21	77.00	334.00	5290	20240304	-26.47	1052	20230526	269.77	5290	-26.47	20240304	1310	196.95	20240102	5290	-26.47	20240304	1052	269.77	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20240521	150734	57	100.00	KONEX			N	N	N	N		N	3870	-155	5	-3.85	252717550	65975	730.70	4095	4095	3710	4625	3425	4025	3830.50	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1268	50.26	11.59	12	0.20	77.00	334.00	5290	20240304	-26.84	1052	20230526	267.87	5290	-26.84	20240304	1310	195.42	20240102	5290	-26.84	20240304	1052	267.87	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20240521	140732	57	100.00	KONEX			N	N	N	N		N	3800	-225	5	-5.59	223739585	58393	646.73	4095	4095	3710	4625	3425	4025	3831.62	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1245	49.35	11.38	12	0.18	77.00	334.00	5290	20240304	-28.17	1052	20230526	261.22	5290	-28.17	20240304	1310	190.08	20240102	5290	-28.17	20240304	1052	261.22	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20240521	130733	57	100.00	KONEX			N	N	N	N		N	3860	-165	5	-4.10	113704025	29093	322.22	4095	4095	3755	4625	3425	4025	3908.29	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1264	50.13	11.56	12	0.09	77.00	334.00	5290	20240304	-27.03	1052	20230526	266.92	5290	-27.03	20240304	1310	194.66	20240102	5290	-27.03	20240304	1052	266.92	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20240521	120733	57	100.00	KONEX			N	N	N	N		N	3955	-70	5	-1.74	60276035	15252	168.92	4095	4095	3900	4625	3425	4025	3952.01	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1295	51.36	11.84	12	0.05	77.00	334.00	5290	20240304	-25.24	1052	20230526	275.95	5290	-25.24	20240304	1310	201.91	20240102	5290	-25.24	20240304	1052	275.95	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20240521	110732	57	100.00	KONEX			N	N	N	N		N	3960	-65	5	-1.61	53374415	13495	149.46	4095	4095	3900	4625	3425	4025	3955.13	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1297	51.43	11.86	12	0.04	77.00	334.00	5290	20240304	-25.14	1052	20230526	276.43	5290	-25.14	20240304	1310	202.29	20240102	5290	-25.14	20240304	1052	276.43	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20240521	100732	57	100.00	KONEX			N	N	N	N		N	4010	-15	5	-0.37	40845785	10321	114.31	4095	4095	3900	4625	3425	4025	3957.54	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1313	52.08	12.01	12	0.03	77.00	334.00	5290	20240304	-24.20	1052	20230526	281.18	5290	-24.20	20240304	1310	206.11	20240102	5290	-24.20	20240304	1052	281.18	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20240521	090729	57	100.00	KONEX			N	N	N	N		N	4080	55	2	1.37	57185	14	0.16	4095	4095	4080	4625	3425	4025	4084.64	0.00	0	0	4195	4110	4010	3925	3825	4060	3875	33	600	100	2410	5	1	32751985	1336	52.99	12.22	12	0.00	77.00	334.00	5290	20240304	-22.87	1052	20230526	287.83	5290	-22.87	20240304	1310	211.45	20240102	5290	-22.87	20240304	1052	287.83	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20240517	160733	57	100.00	KONEX			N	N	N	N		N	4020	-10	5	-0.25	48491620	12112	68.92	3950	4050	3950	4630	3430	4030	4003.60	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1317	52.21	12.04	12	0.04	77.00	334.00	5290	20240304	-24.01	1025	20230510	292.20	5290	-24.01	20240304	1310	206.87	20240102	5290	-24.01	20240304	1052	282.13	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20240517	150737	57	100.00	KONEX			N	N	N	N		N	4000	-30	5	-0.74	43010480	10740	61.11	3950	4050	3950	4630	3430	4030	4004.70	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1310	51.95	11.98	12	0.03	77.00	334.00	5290	20240304	-24.39	1025	20230510	290.24	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20240517	140730	57	100.00	KONEX			N	N	N	N		N	3995	-35	5	-0.87	24137225	6022	34.26	3950	4050	3950	4630	3430	4030	4008.17	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1308	51.88	11.96	12	0.02	77.00	334.00	5290	20240304	-24.48	1025	20230510	289.76	5290	-24.48	20240304	1310	204.96	20240102	5290	-24.48	20240304	1052	279.75	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20240517	130724	57	100.00	KONEX			N	N	N	N		N	4005	-25	5	-0.62	20787935	5184	29.50	3950	4050	3950	4630	3430	4030	4010.02	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1312	52.01	11.99	12	0.02	77.00	334.00	5290	20240304	-24.29	1025	20230510	290.73	5290	-24.29	20240304	1310	205.73	20240102	5290	-24.29	20240304	1052	280.70	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20240517	120724	57	100.00	KONEX			N	N	N	N		N	4050	20	2	0.50	20427595	5094	28.98	3950	4050	3950	4630	3430	4030	4010.13	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1326	52.60	12.13	12	0.02	77.00	334.00	5290	20240304	-23.44	1025	20230510	295.12	5290	-23.44	20240304	1310	209.16	20240102	5290	-23.44	20240304	1052	284.98	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20240517	110725	57	100.00	KONEX			N	N	N	N		N	4050	20	2	0.50	18103660	4519	25.71	3950	4050	3950	4630	3430	4030	4006.12	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1326	52.60	12.13	12	0.01	77.00	334.00	5290	20240304	-23.44	1025	20230510	295.12	5290	-23.44	20240304	1310	209.16	20240102	5290	-23.44	20240304	1052	284.98	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20240517	100722	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	8961920	2256	12.84	3950	4030	3950	4630	3430	4030	3972.48	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1320	52.34	12.07	12	0.01	77.00	334.00	5290	20240304	-23.82	1025	20230510	293.17	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1052	283.08	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20240517	090726	57	100.00	KONEX			N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	4630	3430	4030	0.00	0.00	0	0	4393	4211	4068	3886	3743	4140	3815	33	600	100	2410	5	1	32751985	1320	52.34	12.07	12	0.00	77.00	334.00	5290	20240304	-23.82	1025	20230510	293.17	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1052	283.08	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20240516	160719	57	100.00	KONEX			N	N	N	N		N	4030	-15	5	-0.37	70227470	17575	65.68	4250	4250	3925	4650	3440	4045	3995.87	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1320	52.34	12.07	12	0.05	77.00	334.00	5290	20240304	-23.82	1010	20230509	299.01	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1052	283.08	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20240516	150718	57	100.00	KONEX			N	N	N	N		N	4000	-45	5	-1.11	66454270	16633	62.16	4250	4250	3925	4650	3440	4045	3995.33	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1310	51.95	11.98	12	0.05	77.00	334.00	5290	20240304	-24.39	1010	20230509	296.04	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20240516	140724	57	100.00	KONEX			N	N	N	N		N	4000	-45	5	-1.11	59624190	14916	55.74	4250	4250	3925	4650	3440	4045	3997.33	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1310	51.95	11.98	12	0.05	77.00	334.00	5290	20240304	-24.39	1010	20230509	296.04	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20240516	130719	57	100.00	KONEX			N	N	N	N		N	3985	-60	5	-1.48	56628595	14166	52.94	4250	4250	3925	4650	3440	4045	3997.50	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1305	51.75	11.93	12	0.04	77.00	334.00	5290	20240304	-24.67	1010	20230509	294.55	5290	-24.67	20240304	1310	204.20	20240102	5290	-24.67	20240304	1052	278.80	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20240516	120717	57	100.00	KONEX			N	N	N	N		N	4000	-45	5	-1.11	30683600	7630	28.51	4250	4250	3925	4650	3440	4045	4021.44	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1310	51.95	11.98	12	0.02	77.00	334.00	5290	20240304	-24.39	1010	20230509	296.04	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20240516	110716	57	100.00	KONEX			N	N	N	N		N	4055	10	2	0.25	19733105	4896	18.30	4250	4250	3925	4650	3440	4045	4030.45	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1328	52.66	12.14	12	0.01	77.00	334.00	5290	20240304	-23.35	1010	20230509	301.49	5290	-23.35	20240304	1310	209.54	20240102	5290	-23.35	20240304	1052	285.46	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20240516	100718	57	100.00	KONEX			N	N	N	N		N	4065	20	2	0.49	12291700	3047	11.39	4250	4250	3925	4650	3440	4045	4034.03	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1331	52.79	12.17	12	0.01	77.00	334.00	5290	20240304	-23.16	1010	20230509	302.48	5290	-23.16	20240304	1310	210.31	20240102	5290	-23.16	20240304	1052	286.41	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20240516	090719	57	100.00	KONEX			N	N	N	N		N	4150	105	2	2.60	54250	13	0.05	4250	4250	4150	4650	3440	4045	4173.08	0.00	0	0	4308	4176	4063	3931	3818	4120	3875	33	605	100	2420	5	1	32751985	1359	53.90	12.43	12	0.00	77.00	334.00	5290	20240304	-21.55	1010	20230509	310.89	5290	-21.55	20240304	1310	216.79	20240102	5290	-21.55	20240304	1052	294.49	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20240514	160727	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	107412270	26760	40.23	4195	4195	3950	4655	3445	4050	4013.91	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1325	52.53	12.11	12	0.08	77.00	334.00	5290	20240304	-23.53	1005	20230508	302.49	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1052	284.51	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20240514	150730	57	100.00	KONEX			N	N	N	N		N	4000	-50	5	-1.23	100475230	25037	37.64	4195	4195	3950	4655	3445	4050	4013.07	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1310	51.95	11.98	12	0.08	77.00	334.00	5290	20240304	-24.39	1005	20230508	298.01	5290	-24.39	20240304	1310	205.34	20240102	5290	-24.39	20240304	1052	280.23	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20240514	140727	57	100.00	KONEX			N	N	N	N		N	4040	-10	5	-0.25	90787865	22618	34.00	4195	4195	3950	4655	3445	4050	4013.97	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1323	52.47	12.10	12	0.07	77.00	334.00	5290	20240304	-23.63	1005	20230508	301.99	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1052	284.03	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20240514	130729	57	100.00	KONEX			N	N	N	N		N	4040	-10	5	-0.25	90678785	22591	33.96	4195	4195	3950	4655	3445	4050	4013.93	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1323	52.47	12.10	12	0.07	77.00	334.00	5290	20240304	-23.63	1005	20230508	301.99	5290	-23.63	20240304	1310	208.40	20240102	5290	-23.63	20240304	1052	284.03	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20240514	120726	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	67629480	16832	25.31	4195	4195	3950	4655	3445	4050	4017.91	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1325	52.53	12.11	12	0.05	77.00	334.00	5290	20240304	-23.53	1005	20230508	302.49	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1052	284.51	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20240514	110726	57	100.00	KONEX			N	N	N	N		N	4045	-5	5	-0.12	64191230	15982	24.03	4195	4195	3950	4655	3445	4050	4016.47	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1325	52.53	12.11	12	0.05	77.00	334.00	5290	20240304	-23.53	1005	20230508	302.49	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1052	284.51	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20240514	100725	57	100.00	KONEX			N	N	N	N		N	4030	-20	5	-0.49	57544295	14325	21.54	4195	4195	3950	4655	3445	4050	4017.05	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1320	52.34	12.07	12	0.04	77.00	334.00	5290	20240304	-23.82	1005	20230508	301.00	5290	-23.82	20240304	1310	207.63	20240102	5290	-23.82	20240304	1052	283.08	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20240514	090727	57	100.00	KONEX			N	N	N	N		N	4195	145	2	3.58	6617990	1634	2.46	4195	4195	4050	4655	3445	4050	4050.18	0.00	0	0	4470	4260	4140	3930	3810	4200	3870	33	605	100	2430	5	1	32751985	1374	54.48	12.56	12	0.00	77.00	334.00	5290	20240304	-20.70	1005	20230508	317.41	5290	-20.70	20240304	1310	220.23	20240102	5290	-20.70	20240304	1052	298.76	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20240513	160725	57	100.00	KONEX			N	N	N	N		N	4050	-220	5	-5.15	272439040	66515	620.07	4270	4350	4020	4910	3630	4270	4097.09	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1326	52.60	12.13	12	0.20	77.00	334.00	5290	20240304	-23.44	1005	20230508	302.99	5290	-23.44	20240304	1310	209.16	20240102	5290	-23.44	20240304	1052	284.98	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20240513	150727	57	100.00	KONEX			N	N	N	N		N	4055	-215	5	-5.04	209200320	50910	474.60	4270	4350	4020	4910	3630	4270	4109.22	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1328	52.66	12.14	12	0.16	77.00	334.00	5290	20240304	-23.35	1005	20230508	303.48	5290	-23.35	20240304	1310	209.54	20240102	5290	-23.35	20240304	1052	285.46	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20240513	140727	57	100.00	KONEX			N	N	N	N		N	4055	-215	5	-5.04	193017240	46911	437.32	4270	4350	4025	4910	3630	4270	4114.54	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1328	52.66	12.14	12	0.14	77.00	334.00	5290	20240304	-23.35	1005	20230508	303.48	5290	-23.35	20240304	1310	209.54	20240102	5290	-23.35	20240304	1052	285.46	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20240513	130720	57	100.00	KONEX			N	N	N	N		N	4065	-205	5	-4.80	188896310	45894	427.84	4270	4350	4025	4910	3630	4270	4115.93	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1331	52.79	12.17	12	0.14	77.00	334.00	5290	20240304	-23.16	1005	20230508	304.48	5290	-23.16	20240304	1310	210.31	20240102	5290	-23.16	20240304	1052	286.41	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20240513	120725	57	100.00	KONEX			N	N	N	N		N	4195	-75	5	-1.76	147913900	35736	333.14	4270	4350	4025	4910	3630	4270	4139.07	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1374	54.48	12.56	12	0.11	77.00	334.00	5290	20240304	-20.70	1005	20230508	317.41	5290	-20.70	20240304	1310	220.23	20240102	5290	-20.70	20240304	1052	298.76	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20240513	110724	57	100.00	KONEX			N	N	N	N		N	4110	-160	5	-3.75	125250495	30194	281.48	4270	4350	4025	4910	3630	4270	4148.19	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1346	53.38	12.31	12	0.09	77.00	334.00	5290	20240304	-22.31	1005	20230508	308.96	5290	-22.31	20240304	1310	213.74	20240102	5290	-22.31	20240304	1052	290.68	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20240513	100723	57	100.00	KONEX			N	N	N	N		N	4045	-225	5	-5.27	89572115	21398	199.48	4270	4350	4045	4910	3630	4270	4186.00	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1325	52.53	12.11	12	0.07	77.00	334.00	5290	20240304	-23.53	1005	20230508	302.49	5290	-23.53	20240304	1310	208.78	20240102	5290	-23.53	20240304	1052	284.51	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20240513	090726	57	100.00	KONEX			N	N	N	N		N	4345	75	2	1.76	21041340	4924	45.90	4270	4350	4200	4910	3630	4270	4273.22	0.00	0	0	4463	4366	4298	4201	4133	4415	4250	33	640	100	2560	5	1	32751985	1423	56.43	13.01	12	0.02	77.00	334.00	5290	20240304	-17.86	1005	20230508	332.34	5290	-17.86	20240304	1310	231.68	20240102	5290	-17.86	20240304	1052	313.02	20230526	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20240510	160704	57	100.00	KONEX			N	N	N	N		N	4270	10	2	0.23	45812875	10727	70.12	4260	4395	4230	4895	3625	4260	4270.80	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1399	55.45	12.78	12	0.03	77.00	334.00	5290	20240304	-19.28	1005	20230508	324.88	5290	-19.28	20240304	1310	225.95	20240102	5290	-19.28	20240304	1025	316.59	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20240510	150709	57	100.00	KONEX			N	N	N	N		N	4270	10	2	0.23	33856410	7927	51.82	4260	4395	4230	4895	3625	4260	4271.02	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1399	55.45	12.78	12	0.02	77.00	334.00	5290	20240304	-19.28	1005	20230508	324.88	5290	-19.28	20240304	1310	225.95	20240102	5290	-19.28	20240304	1025	316.59	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20240510	140713	57	100.00	KONEX			N	N	N	N		N	4285	25	2	0.59	26852455	6285	41.09	4260	4395	4230	4895	3625	4260	4272.47	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1403	55.65	12.83	12	0.02	77.00	334.00	5290	20240304	-19.00	1005	20230508	326.37	5290	-19.00	20240304	1310	227.10	20240102	5290	-19.00	20240304	1025	318.05	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20240510	130705	57	100.00	KONEX			N	N	N	N		N	4295	35	2	0.82	16403180	3833	25.06	4260	4395	4230	4895	3625	4260	4279.46	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1407	55.78	12.86	12	0.01	77.00	334.00	5290	20240304	-18.81	1005	20230508	327.36	5290	-18.81	20240304	1310	227.86	20240102	5290	-18.81	20240304	1025	319.02	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20240510	120702	57	100.00	KONEX			N	N	N	N		N	4300	40	2	0.94	14972705	3498	22.87	4260	4395	4230	4895	3625	4260	4280.36	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1408	55.84	12.87	12	0.01	77.00	334.00	5290	20240304	-18.71	1005	20230508	327.86	5290	-18.71	20240304	1310	228.24	20240102	5290	-18.71	20240304	1025	319.51	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20240510	110706	57	100.00	KONEX			N	N	N	N		N	4310	50	2	1.17	12116530	2830	18.50	4260	4395	4230	4895	3625	4260	4281.46	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1412	55.97	12.90	12	0.01	77.00	334.00	5290	20240304	-18.53	1005	20230508	328.86	5290	-18.53	20240304	1310	229.01	20240102	5290	-18.53	20240304	1025	320.49	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20240510	100706	57	100.00	KONEX			N	N	N	N		N	4310	50	2	1.17	12073520	2820	18.43	4260	4395	4230	4895	3625	4260	4281.39	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1412	55.97	12.90	12	0.01	77.00	334.00	5290	20240304	-18.53	1005	20230508	328.86	5290	-18.53	20240304	1310	229.01	20240102	5290	-18.53	20240304	1025	320.49	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20240510	090706	57	100.00	KONEX			N	N	N	N		N	4395	135	2	3.17	1069395	251	1.64	4260	4395	4260	4895	3625	4260	4260.54	0.00	0	0	4460	4360	4300	4200	4140	4330	4170	33	635	100	2550	5	1	32751985	1439	57.08	13.16	12	0.00	77.00	334.00	5290	20240304	-16.92	1005	20230508	337.31	5290	-16.92	20240304	1310	235.50	20240102	5290	-16.92	20240304	1025	328.78	20230510	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20240509	160719	57	100.00	KONEX			N	N	N	N		N	4260	-45	5	-1.05	65281625	15297	33.40	4400	4400	4240	4950	3660	4305	4267.61	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1395	55.32	12.75	12	0.05	77.00	334.00	5290	20240304	-19.47	1005	20230508	323.88	5290	-19.47	20240304	1310	225.19	20240102	5290	-19.47	20240304	1010	321.78	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20240509	150720	57	100.00	KONEX			N	N	N	N		N	4285	-20	5	-0.46	55727300	13053	28.50	4400	4400	4240	4950	3660	4305	4269.31	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1403	55.65	12.83	12	0.04	77.00	334.00	5290	20240304	-19.00	1005	20230508	326.37	5290	-19.00	20240304	1310	227.10	20240102	5290	-19.00	20240304	1010	324.26	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20240509	140646	57	100.00	KONEX			N	N	N	N		N	4285	-20	5	-0.46	45470270	10643	23.24	4400	4400	4240	4950	3660	4305	4272.32	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1403	55.65	12.83	12	0.03	77.00	334.00	5290	20240304	-19.00	1005	20230508	326.37	5290	-19.00	20240304	1310	227.10	20240102	5290	-19.00	20240304	1010	324.26	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20240509	130707	57	100.00	KONEX			N	N	N	N		N	4240	-65	5	-1.51	39677085	9282	20.27	4400	4400	4240	4950	3660	4305	4274.63	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1389	55.06	12.69	12	0.03	77.00	334.00	5290	20240304	-19.85	1005	20230508	321.89	5290	-19.85	20240304	1310	223.66	20240102	5290	-19.85	20240304	1010	319.80	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20240509	120707	57	100.00	KONEX			N	N	N	N		N	4300	-5	5	-0.12	14704690	3409	7.44	4400	4400	4295	4950	3660	4305	4313.49	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1408	55.84	12.87	12	0.01	77.00	334.00	5290	20240304	-18.71	1005	20230508	327.86	5290	-18.71	20240304	1310	228.24	20240102	5290	-18.71	20240304	1010	325.74	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20240509	110654	57	100.00	KONEX			N	N	N	N		N	4300	-5	5	-0.12	13698740	3175	6.93	4400	4400	4295	4950	3660	4305	4314.56	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1408	55.84	12.87	12	0.01	77.00	334.00	5290	20240304	-18.71	1005	20230508	327.86	5290	-18.71	20240304	1310	228.24	20240102	5290	-18.71	20240304	1010	325.74	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20240509	100659	57	100.00	KONEX			N	N	N	N		N	4335	30	2	0.70	854460	196	0.43	4400	4400	4305	4950	3660	4305	4359.49	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1420	56.30	12.98	12	0.00	77.00	334.00	5290	20240304	-18.05	1005	20230508	331.34	5290	-18.05	20240304	1310	230.92	20240102	5290	-18.05	20240304	1010	329.21	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20240509	090655	57	100.00	KONEX			N	N	N	N		N	4385	80	2	1.86	51835	12	0.03	4400	4400	4305	4950	3660	4305	4319.58	0.00	0	0	5161	4732	4506	4077	3851	4620	3965	33	645	100	2580	5	1	32751985	1436	56.95	13.13	12	0.00	77.00	334.00	5290	20240304	-17.11	1005	20230508	336.32	5290	-17.11	20240304	1310	234.73	20240102	5290	-17.11	20240304	1010	334.16	20230509	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20240508	160651	57	100.00	KONEX			N	N	N	N		N	4305	10	2	0.23	204549685	45794	131.38	4935	4935	4280	4935	3655	4295	4466.74	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1410	55.91	12.89	12	0.14	77.00	334.00	5290	20240304	-18.62	1005	20230508	328.36	5290	-18.62	20240304	1310	228.63	20240102	5290	-18.62	20240304	1005	328.36	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20240508	150657	57	100.00	KONEX			N	N	N	N		N	4305	10	2	0.23	201785875	45152	129.53	4935	4935	4280	4935	3655	4295	4469.04	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1410	55.91	12.89	12	0.14	77.00	334.00	5290	20240304	-18.62	1005	20230508	328.36	5290	-18.62	20240304	1310	228.63	20240102	5290	-18.62	20240304	1005	328.36	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20240508	140650	57	100.00	KONEX			N	N	N	N		N	4355	60	2	1.40	154449080	34157	97.99	4935	4935	4350	4935	3655	4295	4521.74	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1426	56.56	13.04	12	0.10	77.00	334.00	5290	20240304	-17.67	1005	20230508	333.33	5290	-17.67	20240304	1310	232.44	20240102	5290	-17.67	20240304	1005	333.33	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20240508	130647	57	100.00	KONEX			N	N	N	N		N	4350	55	2	1.28	151831685	33556	96.27	4935	4935	4350	4935	3655	4295	4524.73	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1425	56.49	13.02	12	0.10	77.00	334.00	5290	20240304	-17.77	1005	20230508	332.84	5290	-17.77	20240304	1310	232.06	20240102	5290	-17.77	20240304	1005	332.84	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20240508	120650	57	100.00	KONEX			N	N	N	N		N	4450	155	2	3.61	111820250	24463	70.18	4935	4935	4410	4935	3655	4295	4570.99	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1457	57.79	13.32	12	0.07	77.00	334.00	5290	20240304	-15.88	1005	20230508	342.79	5290	-15.88	20240304	1310	239.69	20240102	5290	-15.88	20240304	1005	342.79	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20240508	110727	57	100.00	KONEX			N	N	N	N		N	4455	160	2	3.73	98162455	21394	61.38	4935	4935	4410	4935	3655	4295	4588.32	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1459	57.86	13.34	12	0.07	77.00	334.00	5290	20240304	-15.78	1005	20230508	343.28	5290	-15.78	20240304	1310	240.08	20240102	5290	-15.78	20240304	1005	343.28	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20240508	100657	57	100.00	KONEX			N	N	N	N		N	4485	190	2	4.42	96165020	20947	60.09	4935	4935	4410	4935	3655	4295	4590.87	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1469	58.25	13.43	12	0.06	77.00	334.00	5290	20240304	-15.22	1005	20230508	346.27	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1005	346.27	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20240508	090658	57	100.00	KONEX			N	N	N	N		N	4650	355	2	8.27	24255245	5180	14.86	4935	4935	4410	4935	3655	4295	4682.48	0.00	0	0	4625	4460	4335	4170	4045	4397	4107	33	640	100	2570	5	1	32751985	1523	60.39	13.92	12	0.02	77.00	334.00	5290	20240304	-12.10	1005	20230508	362.69	5290	-12.10	20240304	1310	254.96	20240102	5290	-12.10	20240304	1005	362.69	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20240503	160711	57	100.00	KONEX			N	N	N	N		N	4385	-45	5	-1.02	39164405	8929	25.35	4430	4490	4260	5090	3770	4430	4386.20	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1436	56.95	13.13	12	0.03	77.00	334.00	5290	20240304	-17.11	1000	20230426	338.50	5290	-17.11	20240304	1310	234.73	20240102	5290	-17.11	20240304	1005	336.32	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20240503	150710	57	100.00	KONEX			N	N	N	N		N	4390	-40	5	-0.90	39054780	8904	25.28	4430	4490	4260	5090	3770	4430	4386.21	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1438	57.01	13.14	12	0.03	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1005	336.82	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20240503	140711	57	100.00	KONEX			N	N	N	N		N	4390	-40	5	-0.90	34146585	7776	22.08	4430	4490	4260	5090	3770	4430	4391.28	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1438	57.01	13.14	12	0.02	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1005	336.82	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20240503	130712	57	100.00	KONEX			N	N	N	N		N	4390	-40	5	-0.90	34146585	7776	22.08	4430	4490	4260	5090	3770	4430	4391.28	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1438	57.01	13.14	12	0.02	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1005	336.82	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20240503	120708	57	100.00	KONEX			N	N	N	N		N	4390	-40	5	-0.90	34146585	7776	22.08	4430	4490	4260	5090	3770	4430	4391.28	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1438	57.01	13.14	12	0.02	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1005	336.82	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20240503	110708	57	100.00	KONEX			N	N	N	N		N	4390	-40	5	-0.90	34146585	7776	22.08	4430	4490	4260	5090	3770	4430	4391.28	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1438	57.01	13.14	12	0.02	77.00	334.00	5290	20240304	-17.01	1000	20230426	339.00	5290	-17.01	20240304	1310	235.11	20240102	5290	-17.01	20240304	1005	336.82	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20240503	100704	57	100.00	KONEX			N	N	N	N		N	4420	-10	5	-0.23	33103165	7539	21.40	4430	4490	4260	5090	3770	4430	4390.92	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1448	57.40	13.23	12	0.02	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1005	339.80	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20240503	090704	57	100.00	KONEX			N	N	N	N		N	4485	55	2	1.24	12240975	2802	7.96	4430	4490	4260	5090	3770	4430	4368.66	0.00	0	0	4666	4547	4391	4272	4116	4470	4195	33	660	100	2650	5	1	32751985	1469	58.25	13.43	12	0.01	77.00	334.00	5290	20240304	-15.22	1000	20230426	348.50	5290	-15.22	20240304	1310	242.37	20240102	5290	-15.22	20240304	1005	346.27	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20240502	160700	57	100.00	KONEX			N	N	N	N		N	4430	-90	5	-1.99	153440110	35221	73.39	4510	4510	4235	5190	3845	4520	4356.49	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1451	57.53	13.26	12	0.11	77.00	334.00	5290	20240304	-16.26	1000	20230426	343.00	5290	-16.26	20240304	1310	238.17	20240102	5290	-16.26	20240304	1005	340.80	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20240502	150704	57	100.00	KONEX			N	N	N	N		N	4435	-85	5	-1.88	142997600	32828	68.40	4510	4510	4235	5190	3845	4520	4355.96	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1453	57.60	13.28	12	0.10	77.00	334.00	5290	20240304	-16.16	1000	20230426	343.50	5290	-16.16	20240304	1310	238.55	20240102	5290	-16.16	20240304	1005	341.29	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20240502	140700	57	100.00	KONEX			N	N	N	N		N	4430	-90	5	-1.99	121058370	27874	58.08	4510	4510	4235	5190	3845	4520	4343.06	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1451	57.53	13.26	12	0.09	77.00	334.00	5290	20240304	-16.26	1000	20230426	343.00	5290	-16.26	20240304	1310	238.17	20240102	5290	-16.26	20240304	1005	340.80	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20240502	130658	57	100.00	KONEX			N	N	N	N		N	4310	-210	5	-4.65	107661620	24775	51.62	4510	4510	4235	5190	3845	4520	4345.57	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1412	55.97	12.90	12	0.08	77.00	334.00	5290	20240304	-18.53	1000	20230426	331.00	5290	-18.53	20240304	1310	229.01	20240102	5290	-18.53	20240304	1005	328.86	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20240502	120656	57	100.00	KONEX			N	N	N	N		N	4310	-210	5	-4.65	95623765	21964	45.77	4510	4510	4235	5190	3845	4520	4353.66	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1412	55.97	12.90	12	0.07	77.00	334.00	5290	20240304	-18.53	1000	20230426	331.00	5290	-18.53	20240304	1310	229.01	20240102	5290	-18.53	20240304	1005	328.86	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20240502	110656	57	100.00	KONEX			N	N	N	N		N	4420	-100	5	-2.21	51356630	11667	24.31	4510	4510	4330	5190	3845	4520	4401.87	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1448	57.40	13.23	12	0.04	77.00	334.00	5290	20240304	-16.45	1000	20230426	342.00	5290	-16.45	20240304	1310	237.40	20240102	5290	-16.45	20240304	1005	339.80	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20240502	100654	57	100.00	KONEX			N	N	N	N		N	4500	-20	5	-0.44	8807855	1970	4.10	4510	4510	4405	5190	3845	4520	4470.99	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1474	58.44	13.47	12	0.01	77.00	334.00	5290	20240304	-14.93	1000	20230426	350.00	5290	-14.93	20240304	1310	243.51	20240102	5290	-14.93	20240304	1005	347.76	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20240502	090655	57	100.00	KONEX			N	N	N	N		N	4520	0	3	0.00	0	0	0.00	0	0	0	5190	3845	4520	0.00	0.00	0	0	4860	4690	4530	4360	4200	4610	4280	33	670	100	2710	5	1	32751985	1480	58.70	13.53	12	0.00	77.00	334.00	5290	20240304	-14.56	1000	20230426	352.00	5290	-14.56	20240304	1310	245.04	20240102	5290	-14.56	20240304	1005	349.75	20230508	0.00	N	122830	100	32 억		0	N	N	0	N	00	N