KissMeData/250030/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	161054	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	650590	128	320.00	5200	5200	5000	5960	4420	5190	5082.73	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20240531	151054	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	650590	128	320.00	5200	5200	5000	5960	4420	5190	5082.73	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20240531	141052	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	650590	128	320.00	5200	5200	5000	5960	4420	5190	5082.73	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20240531	131056	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	650590	128	320.00	5200	5200	5000	5960	4420	5190	5082.73	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20240531	121059	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	650590	128	320.00	5200	5200	5000	5960	4420	5190	5082.73	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20240531	111056	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	343400	67	167.50	5200	5200	5000	5960	4420	5190	5125.37	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5600	20240529	-10.71	2890	20230915	73.01	5600	-10.71	20240529	3140	59.24	20240131	5600	-10.71	20240529	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20240531	101053	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	192400	37	92.50	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5600	20240529	-7.14	2890	20230915	79.93	5600	-7.14	20240529	3140	65.61	20240131	5600	-7.14	20240529	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20240531	091057	57	100.00	KONEX			N	N	N	N		N	5200	10	2	0.19	10400	2	5.00	5200	5200	5200	5960	4420	5190	5200.00	0.00	0	0	5383	5286	5093	4996	4803	5335	5045	13	770	500	3320	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5600	20240529	-7.14	2890	20230915	79.93	5600	-7.14	20240529	3140	65.61	20240131	5600	-7.14	20240529	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20240530	161051	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20240530	151051	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20240530	141050	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20240530	131052	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20240530	121049	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20240530	111051	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	201900	40	6.54	4900	5190	4900	5750	4250	5000	5047.50	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	134	-4.54	6.54	12	0.00	-1143.00	794.00	5600	20240529	-7.32	2890	20230915	79.58	5600	-7.32	20240529	3140	65.29	20240131	5600	-7.32	20240529	2890	79.58	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20240530	101054	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5600	20240529	-10.71	2890	20230915	73.01	5600	-10.71	20240529	3140	59.24	20240131	5600	-10.71	20240529	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20240530	091051	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	6226	5612	4986	4372	3746	5620	4380	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5600	20240529	-10.71	2890	20230915	73.01	5600	-10.71	20240529	3140	59.24	20240131	5600	-10.71	20240529	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20240529	161043	57	100.00	KONEX	신고가		N	N	N	N		N	5000	-100	5	-1.96	2939630	612	672.53	5000	5600	4360	5860	4340	5100	4803.32	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	129	-4.37	6.30	12	0.02	-1143.00	794.00	5600	20240529	-10.71	2890	20230915	73.01	5600	-10.71	20240529	3140	59.24	20240131	5600	-10.71	20240529	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20240529	151041	57	100.00	KONEX	신고가		N	N	N	N		N	5000	-100	5	-1.96	2939630	612	672.53	5000	5600	4360	5860	4340	5100	4803.32	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	129	-4.37	6.30	12	0.02	-1143.00	794.00	5600	20240529	-10.71	2890	20230915	73.01	5600	-10.71	20240529	3140	59.24	20240131	5600	-10.71	20240529	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20240529	141042	57	100.00	KONEX	신고가		N	N	N	N		N	5100	0	3	0.00	2680130	558	613.19	5000	5600	4360	5860	4340	5100	4803.10	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.02	-1143.00	794.00	5600	20240529	-8.93	2890	20230915	76.47	5600	-8.93	20240529	3140	62.42	20240131	5600	-8.93	20240529	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20240529	131045	57	100.00	KONEX	신고가		N	N	N	N		N	4600	-500	5	-9.80	2034530	422	463.74	5000	5600	4360	5860	4340	5100	4821.16	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	5	1	2589337	119	-4.02	5.79	12	0.02	-1143.00	794.00	5600	20240529	-17.86	2890	20230915	59.17	5600	-17.86	20240529	3140	46.50	20240131	5600	-17.86	20240529	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20240529	121043	57	100.00	KONEX	신고가		N	N	N	N		N	5400	300	2	5.88	1003500	192	210.99	5000	5600	5000	5860	4340	5100	5226.56	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	140	-4.72	6.80	12	0.01	-1143.00	794.00	5600	20240529	-3.57	2890	20230915	86.85	5600	-3.57	20240529	3140	71.97	20240131	5600	-3.57	20240529	2890	86.85	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20240529	111044	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	105100	21	23.08	5000	5100	5000	5860	4340	5100	5004.76	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20240529	101038	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	105100	21	23.08	5000	5100	5000	5860	4340	5100	5004.76	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20240529	091038	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	1.10	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5500	5300	5000	4800	4500	5350	4850	13	760	500	3260	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20240528	161035	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	447200	91	827.27	5100	5200	4700	5860	4340	5100	4914.29	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20240528	151037	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	447200	91	827.27	5100	5200	4700	5860	4340	5100	4914.29	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20240528	141040	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	447200	91	827.27	5100	5200	4700	5860	4340	5100	4914.29	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20240528	131034	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	447200	91	827.27	5100	5200	4700	5860	4340	5100	4914.29	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20240528	121035	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	447200	91	827.27	5100	5200	4700	5860	4340	5100	4914.29	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20240528	111020	57	100.00	KONEX			N	N	N	N		N	4700	-400	5	-7.84	200200	41	372.73	5100	5200	4700	5860	4340	5100	4882.93	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20240528	101036	57	100.00	KONEX			N	N	N	N		N	5200	100	2	1.96	56200	11	100.00	5100	5200	5100	5860	4340	5100	5109.09	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20240528	091038	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	9.09	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5166	5132	5066	5032	4966	5150	5050	13	760	500	3260	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20240527	161021	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20240527	151037	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20240527	141034	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20240527	131034	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20240527	121034	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20240527	111034	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20240527	101031	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20240527	091033	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	55100	11	1100.00	5000	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20240524	160935	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20240524	150936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20240524	140942	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20240524	130937	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20240524	120939	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20240524	110936	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20240524	100943	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20240524	090938	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	13	750	500	3200	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20240523	160935	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20240523	150938	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20240523	140941	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20240523	130940	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20240523	120936	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20240523	110933	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20240523	100936	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20240523	090941	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	5000	1	0.71	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4970	4935	4865	4830	4760	4952	4847	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20240522	160925	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	678860	141	138.24	4895	4900	4795	5620	4165	4895	4814.61	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.01	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20240522	150933	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	532860	111	108.82	4895	4895	4795	5620	4165	4895	4800.54	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20240522	140934	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	532860	111	108.82	4895	4895	4795	5620	4165	4895	4800.54	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20240522	130931	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	148895	31	30.39	4895	4895	4800	5620	4165	4895	4803.06	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20240522	121046	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	148895	31	30.39	4895	4895	4800	5620	4165	4895	4803.06	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20240522	110936	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	148895	31	30.39	4895	4895	4800	5620	4165	4895	4803.06	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20240522	100933	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	148895	31	30.39	4895	4895	4800	5620	4165	4895	4803.06	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20240522	090934	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	13	725	500	3130	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20240521	160919	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	483790	102	11.32	4800	4895	4600	5520	4080	4800	4743.04	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20240521	150930	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	483790	102	11.32	4800	4895	4600	5520	4080	4800	4743.04	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20240521	140930	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	292895	61	6.77	4800	4895	4800	5520	4080	4800	4801.56	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20240521	130928	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	292895	61	6.77	4800	4895	4800	5520	4080	4800	4801.56	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20240521	120927	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	292895	61	6.77	4800	4895	4800	5520	4080	4800	4801.56	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	127	-4.28	6.16	12	0.00	-1143.00	794.00	5390	20240423	-9.18	2890	20230915	69.38	5390	-9.18	20240423	3140	55.89	20240131	5390	-9.18	20240423	2890	69.38	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20240521	110927	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	254400	53	5.88	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20240521	100928	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	254400	53	5.88	4800	4800	4800	5520	4080	4800	4800.00	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20240521	090925	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5460	5130	4670	4340	3880	4900	4110	13	720	500	3070	5	1	2589337	124	-4.20	6.05	12	0.00	-1143.00	794.00	5390	20240423	-10.95	2890	20230915	66.09	5390	-10.95	20240423	3140	52.87	20240131	5390	-10.95	20240423	2890	66.09	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20240517	160930	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	927245	188	34.00	5100	5100	4700	5630	4165	4900	4932.15	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	5	1	2589337	128	-4.33	6.23	12	0.01	-1143.00	794.00	5390	20240423	-8.16	2890	20230915	71.28	5390	-8.16	20240423	3140	57.64	20240131	5390	-8.16	20240423	2890	71.28	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20240517	150933	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	927245	188	34.00	5100	5100	4700	5630	4165	4900	4932.15	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	5	1	2589337	128	-4.33	6.23	12	0.01	-1143.00	794.00	5390	20240423	-8.16	2890	20230915	71.28	5390	-8.16	20240423	3140	57.64	20240131	5390	-8.16	20240423	2890	71.28	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20240517	140925	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	799050	162	29.29	5100	5100	4700	5630	4165	4900	4932.41	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	5	1	2589337	128	-4.33	6.23	12	0.01	-1143.00	794.00	5390	20240423	-8.16	2890	20230915	71.28	5390	-8.16	20240423	3140	57.64	20240131	5390	-8.16	20240423	2890	71.28	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20240517	130918	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	699100	141	25.50	5100	5100	4700	5630	4165	4900	4958.16	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.01	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20240517	120918	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	699100	141	25.50	5100	5100	4700	5630	4165	4900	4958.16	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.01	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20240517	110918	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	600100	121	21.88	5100	5100	4700	5630	4165	4900	4959.50	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20240517	100913	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.18	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20240517	090920	57	100.00	KONEX			N	N	N	N		N	5100	200	2	4.08	5100	1	0.18	5100	5100	5100	5630	4165	4900	5100.00	0.00	0	0	5530	5215	4905	4590	4280	5372	4747	13	730	500	3130	10	1	2589337	132	-4.46	6.42	12	0.00	-1143.00	794.00	5390	20240423	-5.38	2890	20230915	76.47	5390	-5.38	20240423	3140	62.42	20240131	5390	-5.38	20240423	2890	76.47	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20240516	160910	57	100.00	KONEX			N	N	N	N		N	4900	-320	5	-6.13	2741075	553	11060.00	4595	5220	4595	6000	4440	5220	4956.74	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	127	-4.29	6.17	12	0.02	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20240516	150909	57	100.00	KONEX			N	N	N	N		N	4900	-320	5	-6.13	2741075	553	11060.00	4595	5220	4595	6000	4440	5220	4956.74	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	127	-4.29	6.17	12	0.02	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20240516	140916	57	100.00	KONEX			N	N	N	N		N	4700	-520	5	-9.96	59995	13	260.00	4595	4700	4595	6000	4440	5220	4615.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20240516	130910	57	100.00	KONEX			N	N	N	N		N	4700	-520	5	-9.96	59995	13	260.00	4595	4700	4595	6000	4440	5220	4615.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20240516	120908	57	100.00	KONEX			N	N	N	N		N	4700	-520	5	-9.96	59995	13	260.00	4595	4700	4595	6000	4440	5220	4615.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20240516	110906	57	100.00	KONEX			N	N	N	N		N	4700	-520	5	-9.96	59995	13	260.00	4595	4700	4595	6000	4440	5220	4615.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20240516	100911	57	100.00	KONEX			N	N	N	N		N	4700	-520	5	-9.96	59995	13	260.00	4595	4700	4595	6000	4440	5220	4615.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	122	-4.11	5.92	12	0.00	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20240516	090910	57	100.00	KONEX			N	N	N	N		N	4595	-625	5	-11.97	4595	1	20.00	4595	4595	4595	6000	4440	5220	4595.00	0.00	0	0	6120	5670	4840	4390	3560	5255	3975	13	780	500	3340	5	1	2589337	119	-4.02	5.79	12	0.00	-1143.00	794.00	5390	20240423	-14.75	2890	20230915	59.00	5390	-14.75	20240423	3140	46.34	20240131	5390	-14.75	20240423	2890	59.00	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20240514	160920	57	100.00	KONEX			N	N	N	N		N	5220	620	2	13.48	23805	5	0.43	5290	5290	4010	5290	3910	4600	4761.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	135	-4.57	6.57	12	0.00	-1143.00	794.00	5390	20240423	-3.15	2890	20230915	80.62	5390	-3.15	20240423	3140	66.24	20240131	5390	-3.15	20240423	2890	80.62	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20240514	150923	57	100.00	KONEX			N	N	N	N		N	5220	620	2	13.48	23805	5	0.43	5290	5290	4010	5290	3910	4600	4761.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	135	-4.57	6.57	12	0.00	-1143.00	794.00	5390	20240423	-3.15	2890	20230915	80.62	5390	-3.15	20240423	3140	66.24	20240131	5390	-3.15	20240423	2890	80.62	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20240514	140922	57	100.00	KONEX			N	N	N	N		N	5220	620	2	13.48	23805	5	0.43	5290	5290	4010	5290	3910	4600	4761.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	135	-4.57	6.57	12	0.00	-1143.00	794.00	5390	20240423	-3.15	2890	20230915	80.62	5390	-3.15	20240423	3140	66.24	20240131	5390	-3.15	20240423	2890	80.62	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20240514	130923	57	100.00	KONEX			N	N	N	N		N	5220	620	2	13.48	23805	5	0.43	5290	5290	4010	5290	3910	4600	4761.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	135	-4.57	6.57	12	0.00	-1143.00	794.00	5390	20240423	-3.15	2890	20230915	80.62	5390	-3.15	20240423	3140	66.24	20240131	5390	-3.15	20240423	2890	80.62	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20240514	120919	57	100.00	KONEX			N	N	N	N		N	5220	620	2	13.48	23805	5	0.43	5290	5290	4010	5290	3910	4600	4761.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	135	-4.57	6.57	12	0.00	-1143.00	794.00	5390	20240423	-3.15	2890	20230915	80.62	5390	-3.15	20240423	3140	66.24	20240131	5390	-3.15	20240423	2890	80.62	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20240514	110920	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	14570	3	0.26	5290	5290	4010	5290	3910	4600	4856.67	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	136	-4.61	6.64	12	0.00	-1143.00	794.00	5390	20240423	-2.23	2890	20230915	82.35	5390	-2.23	20240423	3140	67.83	20240131	5390	-2.23	20240423	2890	82.35	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20240514	100918	57	100.00	KONEX			N	N	N	N		N	5270	670	2	14.57	14570	3	0.26	5290	5290	4010	5290	3910	4600	4856.67	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	136	-4.61	6.64	12	0.00	-1143.00	794.00	5390	20240423	-2.23	2890	20230915	82.35	5390	-2.23	20240423	3140	67.83	20240131	5390	-2.23	20240423	2890	82.35	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20240514	090919	57	100.00	KONEX			N	N	N	N		N	5290	690	1	15.00	5290	1	0.09	5290	5290	5290	5290	3910	4600	5290.00	0.00	0	0	5133	4866	4433	4166	3733	5000	4300	13	690	500	2940	10	1	2589337	137	-4.63	6.66	12	0.00	-1143.00	794.00	5390	20240423	-1.86	2890	20230915	83.04	5390	-1.86	20240423	3140	68.47	20240131	5390	-1.86	20240423	2890	83.04	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20240513	160917	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4734775	1167	55.73	4300	4700	4000	5170	3825	4500	4057.22	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	119	-4.02	5.79	12	0.05	-1143.00	794.00	5390	20240423	-14.66	2890	20230915	59.17	5390	-14.66	20240423	3140	46.50	20240131	5390	-14.66	20240423	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20240513	150920	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4734775	1167	55.73	4300	4700	4000	5170	3825	4500	4057.22	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	119	-4.02	5.79	12	0.05	-1143.00	794.00	5390	20240423	-14.66	2890	20230915	59.17	5390	-14.66	20240423	3140	46.50	20240131	5390	-14.66	20240423	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20240513	140920	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4734775	1167	55.73	4300	4700	4000	5170	3825	4500	4057.22	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	119	-4.02	5.79	12	0.05	-1143.00	794.00	5390	20240423	-14.66	2890	20230915	59.17	5390	-14.66	20240423	3140	46.50	20240131	5390	-14.66	20240423	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20240513	130914	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4734775	1167	55.73	4300	4700	4000	5170	3825	4500	4057.22	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	119	-4.02	5.79	12	0.05	-1143.00	794.00	5390	20240423	-14.66	2890	20230915	59.17	5390	-14.66	20240423	3140	46.50	20240131	5390	-14.66	20240423	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20240513	120918	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	4734775	1167	55.73	4300	4700	4000	5170	3825	4500	4057.22	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	119	-4.02	5.79	12	0.05	-1143.00	794.00	5390	20240423	-14.66	2890	20230915	59.17	5390	-14.66	20240423	3140	46.50	20240131	5390	-14.66	20240423	2890	59.17	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20240513	110917	57	100.00	KONEX			N	N	N	N		N	4700	200	2	4.44	4641175	1146	54.73	4300	4700	4000	5170	3825	4500	4049.89	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	122	-4.11	5.92	12	0.04	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20240513	100916	57	100.00	KONEX			N	N	N	N		N	4700	200	2	4.44	4641175	1146	54.73	4300	4700	4000	5170	3825	4500	4049.89	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	122	-4.11	5.92	12	0.04	-1143.00	794.00	5390	20240423	-12.80	2890	20230915	62.63	5390	-12.80	20240423	3140	49.68	20240131	5390	-12.80	20240423	2890	62.63	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20240513	090919	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	5386	4942	4556	4112	3726	4750	3920	13	670	500	2880	5	1	2589337	117	-3.94	5.67	12	0.00	-1143.00	794.00	5390	20240423	-16.51	2890	20230915	55.71	5390	-16.51	20240423	3140	43.31	20240131	5390	-16.51	20240423	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20240510	160851	57	100.00	KONEX			N	N	N	N		N	4500	-400	5	-8.16	9024990	2094	209400.00	4900	5000	4170	5630	4165	4900	4309.93	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	5	1	2589337	117	-3.94	5.67	12	0.08	-1143.00	794.00	5390	20240423	-16.51	2890	20230915	55.71	5390	-16.51	20240423	3140	43.31	20240131	5390	-16.51	20240423	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20240510	150900	57	100.00	KONEX			N	N	N	N		N	4500	-400	5	-8.16	9024990	2094	209400.00	4900	5000	4170	5630	4165	4900	4309.93	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	5	1	2589337	117	-3.94	5.67	12	0.08	-1143.00	794.00	5390	20240423	-16.51	2890	20230915	55.71	5390	-16.51	20240423	3140	43.31	20240131	5390	-16.51	20240423	2890	55.71	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20240510	140902	57	100.00	KONEX			N	N	N	N		N	4395	-505	5	-10.31	8950015	2077	207700.00	4900	5000	4170	5630	4165	4900	4309.11	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	5	1	2589337	114	-3.85	5.54	12	0.08	-1143.00	794.00	5390	20240423	-18.46	2890	20230915	52.08	5390	-18.46	20240423	3140	39.97	20240131	5390	-18.46	20240423	2890	52.08	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20240510	130854	57	100.00	KONEX			N	N	N	N		N	4310	-590	5	-12.04	1851015	423	42300.00	4900	5000	4200	5630	4165	4900	4375.92	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	5	1	2589337	112	-3.77	5.43	12	0.02	-1143.00	794.00	5390	20240423	-20.04	2890	20230915	49.13	5390	-20.04	20240423	3140	37.26	20240131	5390	-20.04	20240423	2890	49.13	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20240510	120849	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	90800	19	1900.00	4900	5000	4600	5630	4165	4900	4778.95	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20240510	110854	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	90800	19	1900.00	4900	5000	4600	5630	4165	4900	4778.95	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20240510	100852	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	90800	19	1900.00	4900	5000	4600	5630	4165	4900	4778.95	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20240510	090854	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	100.00	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	4900	4900	4900	4900	4900	4900	4900	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20240509	160911	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20240509	150910	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20240509	140813	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20240509	130855	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20240509	120852	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20240509	110840	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20240509	100843	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20240509	090841	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	4900	1	16.67	4900	4900	4900	5630	4165	4900	4900.00	0.00	0	0	5033	4966	4833	4766	4633	5000	4800	13	730	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20240508	160834	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	28800	6	7.06	4900	4900	4700	5620	4165	4895	4800.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20240508	150839	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	28800	6	7.06	4900	4900	4700	5620	4165	4895	4800.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20240508	140834	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20240508	130831	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20240508	120830	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20240508	110910	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20240508	100840	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20240508	090844	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	9800	2	2.35	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	13	725	500	3130	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20240503	160858	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20240503	150858	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20240503	140900	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20240503	130900	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20240503	120857	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20240503	110856	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20240503	100853	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20240503	090850	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	4900	1	1.19	4900	4900	4900	5750	4250	5000	4900.00	0.00	0	0	5733	5366	4833	4466	3933	5100	4200	13	750	500	3200	5	1	2589337	127	-4.29	6.17	12	0.00	-1143.00	794.00	5390	20240423	-9.09	2890	20230915	69.55	5390	-9.09	20240423	3140	56.05	20240131	5390	-9.09	20240423	2890	69.55	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20240502	160844	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20240502	150851	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20240502	140845	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20240502	130843	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20240502	120840	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20240502	110839	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20240502	100838	57	100.00	KONEX			N	N	N	N		N	5000	100	2	2.04	415600	84	381.82	5200	5200	4300	5630	4165	4900	4947.62	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	129	-4.37	6.30	12	0.00	-1143.00	794.00	5390	20240423	-7.24	2890	20230915	73.01	5390	-7.24	20240423	3140	59.24	20240131	5390	-7.24	20240423	2890	73.01	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20240502	090837	57	100.00	KONEX			N	N	N	N		N	5200	300	2	6.12	362600	73	331.82	5200	5200	4300	5630	4165	4900	4967.12	0.00	0	0	5166	5032	4766	4632	4366	5100	4700	13	730	500	3130	10	1	2589337	135	-4.55	6.55	12	0.00	-1143.00	794.00	5390	20240423	-3.53	2890	20230915	79.93	5390	-3.53	20240423	3140	65.61	20240131	5390	-3.53	20240423	2890	79.93	20230915	0.00	N	250030	500	12 억		0	N	N	0	N	00	N