KissMeData/208850/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	161005	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	146655500	28203	100.00	5000	5300	5000	6120	4540	5330	5200.00	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	149	16.83	1.09	12	1.00	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
3	20240531	151003	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	146655500	28203	100.00	5000	5300	5000	6120	4540	5330	5200.00	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	149	16.83	1.09	12	1.00	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
4	20240531	141003	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	146655500	28203	100.00	5000	5300	5000	6120	4540	5330	5200.00	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	149	16.83	1.09	12	1.00	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
5	20240531	131006	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	146655500	28203	100.00	5000	5300	5000	6120	4540	5330	5200.00	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	149	16.83	1.09	12	1.00	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
6	20240531	121011	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	146655500	28203	100.00	5000	5300	5000	6120	4540	5330	5200.00	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	149	16.83	1.09	12	1.00	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
7	20240531	111006	57	100.00	KONEX			N	N	N	N		N	5200	-130	5	-2.44	146650200	28202	99.99	5000	5200	5000	6120	4540	5330	5199.99	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
8	20240531	101006	57	100.00	KONEX			N	N	N	N		N	5200	-130	5	-2.44	146650200	28202	99.99	5000	5200	5000	6120	4540	5330	5199.99	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
9	20240531	091006	57	100.00	KONEX			N	N	N	N		N	5200	-130	5	-2.44	146650200	28202	99.99	5000	5200	5000	6120	4540	5330	5199.99	0.00	0	0	5550	5440	5220	5110	4890	5495	5165	28	790	1000	3190	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
10	20240530	160959	57	100.00	KONEX			N	N	N	N		N	5330	-10	5	-0.19	146658730	28204	99.91	5000	5330	5000	6140	4540	5340	5199.93	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	150	16.92	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.78	3995	20231010	33.42	6160	-13.47	20240502	4300	23.95	20240415	7380	-27.78	20230807	3995	33.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
11	20240530	151002	57	100.00	KONEX			N	N	N	N		N	5330	-10	5	-0.19	146658730	28204	99.91	5000	5330	5000	6140	4540	5340	5199.93	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	150	16.92	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.78	3995	20231010	33.42	6160	-13.47	20240502	4300	23.95	20240415	7380	-27.78	20230807	3995	33.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
12	20240530	141000	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
13	20240530	131003	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
14	20240530	120959	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
15	20240530	111001	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
16	20240530	101004	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
17	20240530	091001	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	146648200	28202	99.90	5000	5200	5000	6140	4540	5340	5199.92	0.00	0	0	5513	5426	5263	5176	5013	5345	5095	28	800	1000	3200	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
18	20240529	160953	57	100.00	KONEX			N	N	N	N		N	5340	190	2	3.69	146790990	28229	99.43	5350	5350	5100	5920	4380	5150	5200.01	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	151	16.95	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.64	3995	20231010	33.67	6160	-13.31	20240502	4300	24.19	20240415	7380	-27.64	20230807	3995	33.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
19	20240529	150952	57	100.00	KONEX			N	N	N	N		N	5340	190	2	3.69	146790990	28229	99.43	5350	5350	5100	5920	4380	5150	5200.01	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	151	16.95	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.64	3995	20231010	33.67	6160	-13.31	20240502	4300	24.19	20240415	7380	-27.64	20230807	3995	33.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
20	20240529	140953	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146785650	28228	99.43	5350	5350	5100	5920	4380	5150	5200.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
21	20240529	130955	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146655650	28203	99.34	5350	5350	5100	5920	4380	5150	5200.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
22	20240529	120956	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146655650	28203	99.34	5350	5350	5100	5920	4380	5150	5200.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
23	20240529	110955	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146655650	28203	99.34	5350	5350	5100	5920	4380	5150	5200.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
24	20240529	100950	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146655650	28203	99.34	5350	5350	5100	5920	4380	5150	5200.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
25	20240529	090949	57	100.00	KONEX			N	N	N	N		N	5350	200	2	3.88	5350	1	0.00	5350	5350	5350	5920	4380	5150	5350.00	0.00	0	0	5250	5200	5150	5100	5050	5200	5100	28	770	1000	3090	10	1	2820250	151	16.98	1.10	12	0.00	315.00	4864.00	7380	20230807	-27.51	3995	20231010	33.92	6160	-13.15	20240502	4300	24.42	20240415	7380	-27.51	20230807	3995	33.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
26	20240528	160946	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	147618700	28391	100.20	5150	5200	5100	5920	4380	5150	5199.49	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	145	16.35	1.06	12	1.01	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
27	20240528	150949	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	147582650	28384	100.18	5150	5200	5100	5920	4380	5150	5199.50	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	144	16.19	1.05	12	1.01	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
28	20240528	140951	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	147582650	28384	100.18	5150	5200	5100	5920	4380	5150	5199.50	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	144	16.19	1.05	12	1.01	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
29	20240528	130946	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	147582650	28384	100.18	5150	5200	5100	5920	4380	5150	5199.50	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	144	16.19	1.05	12	1.01	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
30	20240528	120946	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	147557150	28379	100.16	5150	5200	5100	5920	4380	5150	5199.52	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	144	16.19	1.05	12	1.01	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
31	20240528	110932	57	100.00	KONEX			N	N	N	N		N	5100	-50	5	-0.97	147072650	28284	99.82	5150	5200	5100	5920	4380	5150	5199.85	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
32	20240528	100948	57	100.00	KONEX			N	N	N	N		N	5200	50	2	0.97	146650350	28202	99.53	5150	5200	5150	5920	4380	5150	5200.00	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
33	20240528	090949	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	5150	1	0.00	5150	5150	5150	5920	4380	5150	5150.00	0.00	0	0	5443	5296	5223	5076	5003	5260	5040	28	770	1000	3090	10	1	2820250	145	16.35	1.06	12	0.00	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
34	20240527	160933	57	100.00	KONEX			N	N	N	N		N	5150	-220	5	-4.10	147327400	28334	100.43	5370	5370	5150	6170	4570	5370	5199.67	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	145	16.35	1.06	12	1.00	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
35	20240527	150949	57	100.00	KONEX			N	N	N	N		N	5150	-220	5	-4.10	147275900	28324	100.40	5370	5370	5150	6170	4570	5370	5199.69	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	145	16.35	1.06	12	1.00	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
36	20240527	140946	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	146755750	28223	100.04	5370	5370	5180	6170	4570	5370	5199.86	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
37	20240527	130946	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	146755750	28223	100.04	5370	5370	5180	6170	4570	5370	5199.86	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
38	20240527	120946	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	146755750	28223	100.04	5370	5370	5180	6170	4570	5370	5199.86	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
39	20240527	110945	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	146755750	28223	100.04	5370	5370	5180	6170	4570	5370	5199.86	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
40	20240527	100943	57	100.00	KONEX			N	N	N	N		N	5180	-190	5	-3.54	146651750	28203	99.97	5370	5370	5180	6170	4570	5370	5199.86	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	146	16.44	1.06	12	1.00	315.00	4864.00	7380	20230807	-29.81	3995	20231010	29.66	6160	-15.91	20240502	4300	20.47	20240415	7380	-29.81	20230807	3995	29.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
41	20240527	090945	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	5370	1	0.00	5370	5370	5370	6170	4570	5370	5370.00	0.00	0	0	5550	5460	5280	5190	5010	5505	5235	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	0.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
42	20240524	160852	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	146701670	28212	99.98	5200	5370	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
43	20240524	150852	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	146701670	28212	99.98	5200	5370	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
44	20240524	140858	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	146701670	28212	99.98	5200	5370	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
45	20240524	130854	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	146701670	28212	99.98	5200	5370	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
46	20240524	120856	57	100.00	KONEX			N	N	N	N		N	5370	0	3	0.00	146701670	28212	99.98	5200	5370	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
47	20240524	110852	57	100.00	KONEX			N	N	N	N		N	5100	-270	5	-5.03	146696300	28211	99.98	5200	5200	5100	6170	4570	5370	5199.97	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
48	20240524	100900	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	146650400	28202	99.94	5200	5200	5200	6170	4570	5370	5200.00	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
49	20240524	090854	57	100.00	KONEX			N	N	N	N		N	5200	-170	5	-3.17	10400	2	0.01	5200	5200	5200	6170	4570	5370	5200.00	0.00	0	0	5523	5446	5323	5246	5123	5485	5285	28	800	1000	3220	10	1	2820250	147	16.51	1.07	12	0.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
50	20240523	160851	57	100.00	KONEX			N	N	N	N		N	5370	220	2	4.27	146736510	28218	99.93	5200	5400	5200	5920	4380	5150	5200.10	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
51	20240523	150855	57	100.00	KONEX			N	N	N	N		N	5370	220	2	4.27	146736510	28218	99.93	5200	5400	5200	5920	4380	5150	5200.10	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
52	20240523	140858	57	100.00	KONEX			N	N	N	N		N	5370	220	2	4.27	146682810	28208	99.90	5200	5400	5200	5920	4380	5150	5200.04	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
53	20240523	130856	57	100.00	KONEX			N	N	N	N		N	5370	220	2	4.27	146682810	28208	99.90	5200	5400	5200	5920	4380	5150	5200.04	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	151	17.05	1.10	12	1.00	315.00	4864.00	7380	20230807	-27.24	3995	20231010	34.42	6160	-12.82	20240502	4300	24.88	20240415	7380	-27.24	20230807	3995	34.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
54	20240523	120852	57	100.00	KONEX			N	N	N	N		N	5400	250	2	4.85	146650600	28202	99.88	5200	5400	5200	5920	4380	5150	5200.01	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
55	20240523	110850	57	100.00	KONEX			N	N	N	N		N	5400	250	2	4.85	146650600	28202	99.88	5200	5400	5200	5920	4380	5150	5200.01	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
56	20240523	100853	57	100.00	KONEX			N	N	N	N		N	5400	250	2	4.85	146650600	28202	99.88	5200	5400	5200	5920	4380	5150	5200.01	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
57	20240523	090856	57	100.00	KONEX			N	N	N	N		N	5400	250	2	4.85	146650600	28202	99.88	5200	5400	5200	5920	4380	5150	5200.01	0.00	0	0	5516	5332	5216	5032	4916	5275	4975	28	770	1000	3090	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
58	20240522	160843	57	100.00	KONEX			N	N	N	N		N	5150	-50	5	-0.96	146829050	28237	99.95	5200	5400	5100	5980	4420	5200	5199.88	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	145	16.35	1.06	12	1.00	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
59	20240522	150850	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	146823900	28236	99.95	5200	5400	5100	5980	4420	5200	5199.88	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
60	20240522	140850	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	146823900	28236	99.95	5200	5400	5100	5980	4420	5200	5199.88	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
61	20240522	130848	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	146650500	28202	99.83	5200	5400	5100	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
62	20240522	120955	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	146650500	28202	99.83	5200	5400	5100	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
63	20240522	110852	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	146650500	28202	99.83	5200	5400	5100	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	144	16.19	1.05	12	1.00	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
64	20240522	100849	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	146645400	28201	99.82	5200	5400	5200	5980	4420	5200	5200.01	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
65	20240522	090851	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	146640000	28200	99.82	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5200	5200	5200	5200	5200	5200	5200	28	780	1000	3120	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
66	20240521	160837	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
67	20240521	150846	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
68	20240521	140847	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
69	20240521	130846	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
70	20240521	120844	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
71	20240521	110844	57	100.00	KONEX			N	N	N	N		N	5200	-160	5	-2.99	146905200	28251	100.17	5200	5200	5200	6160	4560	5360	5200.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
72	20240521	100844	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	151	17.02	1.10	12	0.00	315.00	4864.00	7380	20230807	-27.37	3995	20231010	34.17	6160	-12.99	20240502	4300	24.65	20240415	7380	-27.37	20230807	3995	34.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
73	20240521	090842	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5473	5416	5303	5246	5133	5445	5275	28	800	1000	3210	10	1	2820250	151	17.02	1.10	12	0.00	315.00	4864.00	7380	20230807	-27.37	3995	20231010	34.17	6160	-12.99	20240502	4300	24.65	20240415	7380	-27.37	20230807	3995	34.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
74	20240517	160847	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
75	20240517	150850	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
76	20240517	140842	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
77	20240517	130835	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
78	20240517	120836	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
79	20240517	110836	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	146641560	28203	86.96	5680	5680	5190	5980	4420	5200	5199.50	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	152	17.08	1.11	12	1.00	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
80	20240517	100832	57	100.00	KONEX			N	N	N	N		N	5680	480	2	9.23	5680	1	0.00	5680	5680	5680	5980	4420	5200	5680.00	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	160	18.03	1.17	12	0.00	315.00	4864.00	7380	20230807	-23.04	3995	20231010	42.18	6160	-7.79	20240502	4300	32.09	20240415	7380	-23.04	20230807	3995	42.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
81	20240517	090837	57	100.00	KONEX			N	N	N	N		N	5680	480	2	9.23	5680	1	0.00	5680	5680	5680	5980	4420	5200	5680.00	0.00	0	0	5886	5542	5346	5002	4806	5445	4905	28	780	1000	3120	10	1	2820250	160	18.03	1.17	12	0.00	315.00	4864.00	7380	20230807	-23.04	3995	20231010	42.18	6160	-7.79	20240502	4300	32.09	20240415	7380	-23.04	20230807	3995	42.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
82	20240516	160829	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	168650940	32434	113.04	5690	5690	5150	6210	4590	5400	5199.82	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	1.15	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
83	20240516	150828	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	168619740	32428	113.02	5690	5690	5150	6210	4590	5400	5199.82	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	1.15	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
84	20240516	140833	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	168099740	32328	112.67	5690	5690	5150	6210	4590	5400	5199.82	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	1.15	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
85	20240516	130829	57	100.00	KONEX			N	N	N	N		N	5150	-250	5	-4.63	167579740	32228	112.32	5690	5690	5150	6210	4590	5400	5199.82	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	145	16.35	1.06	12	1.14	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
86	20240516	120827	57	100.00	KONEX			N	N	N	N		N	5150	-250	5	-4.63	167579740	32228	112.32	5690	5690	5150	6210	4590	5400	5199.82	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	145	16.35	1.06	12	1.14	315.00	4864.00	7380	20230807	-30.22	3995	20231010	28.91	6160	-16.40	20240502	4300	19.77	20240415	7380	-30.22	20230807	3995	28.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
87	20240516	110825	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	166925690	32101	111.88	5690	5690	5200	6210	4590	5400	5200.02	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	1.14	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
88	20240516	100829	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	166925690	32101	111.88	5690	5690	5200	6210	4590	5400	5200.02	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	1.14	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
89	20240516	090828	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	15621290	3004	10.47	5690	5690	5200	6210	4590	5400	5200.16	0.00	0	0	5993	5696	5403	5106	4813	5550	4960	28	810	1000	3240	10	1	2820250	147	16.51	1.07	12	0.11	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
90	20240514	160838	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	149270870	28693	1348.99	5700	5700	5110	6090	4510	5300	5202.34	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.14	1.11	12	1.02	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
91	20240514	150840	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	149270870	28693	1348.99	5700	5700	5110	6090	4510	5300	5202.34	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.14	1.11	12	1.02	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
92	20240514	140839	57	100.00	KONEX			N	N	N	N		N	5390	90	2	1.70	149260080	28691	1348.90	5700	5700	5110	6090	4510	5300	5202.33	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.11	1.11	12	1.02	315.00	4864.00	7380	20230807	-26.96	3995	20231010	34.92	6160	-12.50	20240502	4300	25.35	20240415	7380	-26.96	20230807	3995	34.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
93	20240514	130840	57	100.00	KONEX			N	N	N	N		N	5390	90	2	1.70	148818100	28609	1345.04	5700	5700	5110	6090	4510	5300	5201.79	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.11	1.11	12	1.01	315.00	4864.00	7380	20230807	-26.96	3995	20231010	34.92	6160	-12.50	20240502	4300	25.35	20240415	7380	-26.96	20230807	3995	34.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
94	20240514	120837	57	100.00	KONEX			N	N	N	N		N	5380	80	2	1.51	147783800	28417	1336.01	5700	5700	5190	6090	4510	5300	5200.54	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.08	1.11	12	1.01	315.00	4864.00	7380	20230807	-27.10	3995	20231010	34.67	6160	-12.66	20240502	4300	25.12	20240415	7380	-27.10	20230807	3995	34.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
95	20240514	110838	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	147164110	28302	1330.61	5700	5700	5190	6090	4510	5300	5199.78	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
96	20240514	100836	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	147164110	28302	1330.61	5700	5700	5190	6090	4510	5300	5199.78	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	152	17.14	1.11	12	1.00	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
97	20240514	090837	57	100.00	KONEX			N	N	N	N		N	5200	-100	5	-1.89	147158710	28301	1330.56	5700	5700	5190	6090	4510	5300	5199.77	0.00	0	0	6340	5820	5460	4940	4580	5640	4760	28	790	1000	3180	10	1	2820250	147	16.51	1.07	12	1.00	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
98	20240513	160836	57	100.00	KONEX			N	N	N	N		N	5300	-290	5	-5.19	11080980	2127	60.68	5980	5980	5100	6420	4760	5590	5209.68	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	149	16.83	1.09	12	0.08	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
99	20240513	150839	57	100.00	KONEX			N	N	N	N		N	5300	-290	5	-5.19	10015680	1926	54.95	5980	5980	5100	6420	4760	5590	5200.25	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	149	16.83	1.09	12	0.07	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
100	20240513	140838	57	100.00	KONEX			N	N	N	N		N	5300	-290	5	-5.19	9485680	1826	52.10	5980	5980	5100	6420	4760	5590	5194.79	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	149	16.83	1.09	12	0.06	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
101	20240513	130832	57	100.00	KONEX			N	N	N	N		N	5300	-290	5	-5.19	8955680	1726	49.24	5980	5980	5100	6420	4760	5590	5188.69	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	149	16.83	1.09	12	0.06	315.00	4864.00	7380	20230807	-28.18	3995	20231010	32.67	6160	-13.96	20240502	4300	23.26	20240415	7380	-28.18	20230807	3995	32.67	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
102	20240513	120836	57	100.00	KONEX			N	N	N	N		N	5200	-390	5	-6.98	8425680	1626	46.39	5980	5980	5100	6420	4760	5590	5181.85	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	147	16.51	1.07	12	0.06	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
103	20240513	110835	57	100.00	KONEX			N	N	N	N		N	5190	-400	5	-7.16	7905730	1526	43.54	5980	5980	5100	6420	4760	5590	5180.69	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	146	16.48	1.07	12	0.05	315.00	4864.00	7380	20230807	-29.67	3995	20231010	29.91	6160	-15.75	20240502	4300	20.70	20240415	7380	-29.67	20230807	3995	29.91	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
104	20240513	100834	57	100.00	KONEX			N	N	N	N		N	5200	-390	5	-6.98	7775980	1501	42.82	5980	5980	5100	6420	4760	5590	5180.53	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	147	16.51	1.07	12	0.05	315.00	4864.00	7380	20230807	-29.54	3995	20231010	30.16	6160	-15.58	20240502	4300	20.93	20240415	7380	-29.54	20230807	3995	30.16	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
105	20240513	090838	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	6450	6020	5560	5130	4670	6235	5345	28	830	1000	3350	10	1	2820250	158	17.75	1.15	12	0.00	315.00	4864.00	7380	20230807	-24.25	3995	20231010	39.92	6160	-9.25	20240502	4300	30.00	20240415	7380	-24.25	20230807	3995	39.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
106	20240510	160811	57	100.00	KONEX			N	N	N	N		N	5590	-410	5	-6.83	18657250	3505	350.15	5100	5990	5100	6900	5100	6000	5323.04	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	158	17.75	1.15	12	0.12	315.00	4864.00	7380	20230807	-24.25	3995	20231010	39.92	6160	-9.25	20240502	4300	30.00	20240415	7380	-24.25	20230807	3995	39.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
107	20240510	150817	57	100.00	KONEX			N	N	N	N		N	5700	-300	5	-5.00	17758850	3345	334.17	5100	5990	5100	6900	5100	6000	5309.07	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	161	18.10	1.17	12	0.12	315.00	4864.00	7380	20230807	-22.76	3995	20231010	42.68	6160	-7.47	20240502	4300	32.56	20240415	7380	-22.76	20230807	3995	42.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
108	20240510	140821	57	100.00	KONEX			N	N	N	N		N	5400	-600	5	-10.00	17701850	3335	333.17	5100	5990	5100	6900	5100	6000	5307.90	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	152	17.14	1.11	12	0.12	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
109	20240510	130813	57	100.00	KONEX			N	N	N	N		N	5400	-600	5	-10.00	16090850	3035	303.20	5100	5990	5100	6900	5100	6000	5301.76	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	152	17.14	1.11	12	0.11	315.00	4864.00	7380	20230807	-26.83	3995	20231010	35.17	6160	-12.34	20240502	4300	25.58	20240415	7380	-26.83	20230807	3995	35.17	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
110	20240510	120809	57	100.00	KONEX			N	N	N	N		N	5310	-690	5	-11.50	14437570	2725	272.23	5100	5990	5100	6900	5100	6000	5298.19	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	150	16.86	1.09	12	0.10	315.00	4864.00	7380	20230807	-28.05	3995	20231010	32.92	6160	-13.80	20240502	4300	23.49	20240415	7380	-28.05	20230807	3995	32.92	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
111	20240510	110813	57	100.00	KONEX			N	N	N	N		N	5720	-280	5	-4.67	10888370	2075	207.29	5100	5990	5100	6900	5100	6000	5247.41	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	161	18.16	1.18	12	0.07	315.00	4864.00	7380	20230807	-22.49	3995	20231010	43.18	6160	-7.14	20240502	4300	33.02	20240415	7380	-22.49	20230807	3995	43.18	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
112	20240510	100812	57	100.00	KONEX			N	N	N	N		N	5900	-100	5	-1.67	8208810	1607	160.54	5100	5990	5100	6900	5100	6000	5108.16	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	166	18.73	1.21	12	0.06	315.00	4864.00	7380	20230807	-20.05	3995	20231010	47.68	6160	-4.22	20240502	4300	37.21	20240415	7380	-20.05	20230807	3995	47.68	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
113	20240510	090814	57	100.00	KONEX			N	N	N	N		N	5100	-900	4	-15.00	3060000	600	59.94	5100	5100	5100	6900	5100	6000	5100.00	0.00	0	0	6020	6010	5990	5980	5960	6015	5985	28	900	1000	3600	10	1	2820250	144	16.19	1.05	12	0.02	315.00	4864.00	7380	20230807	-30.89	3995	20231010	27.66	6160	-17.21	20240502	4300	18.60	20240415	7380	-30.89	20230807	3995	27.66	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
114	20240509	160829	57	100.00	KONEX			N	N	N	N		N	6000	510	2	9.29	5999500	1001	100100.00	5990	6000	5970	6310	4670	5490	5993.51	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.05	1.23	12	0.04	315.00	4864.00	7380	20230807	-18.70	3995	20231010	50.19	6160	-2.60	20240502	4300	39.53	20240415	7380	-18.70	20230807	3995	50.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
115	20240509	150829	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
116	20240509	140739	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
117	20240509	130814	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
118	20240509	120814	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
119	20240509	110802	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
120	20240509	100805	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
121	20240509	090801	57	100.00	KONEX			N	N	N	N		N	5990	500	2	9.11	5990	1	100.00	5990	5990	5990	6310	4670	5490	5990.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	28	820	1000	3290	10	1	2820250	169	19.02	1.23	12	0.00	315.00	4864.00	7380	20230807	-18.83	3995	20231010	49.94	6160	-2.76	20240502	4300	39.30	20240415	7380	-18.83	20230807	3995	49.94	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
122	20240508	160756	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
123	20240508	150802	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
124	20240508	140754	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
125	20240508	130753	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
126	20240508	120752	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
127	20240508	110831	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
128	20240508	100802	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
129	20240508	090804	57	100.00	KONEX			N	N	N	N		N	5490	250	2	4.77	5490	1	1.08	5490	5490	5490	6020	4460	5240	5490.00	0.00	0	0	6466	5852	5546	4932	4626	5700	4780	28	780	1000	3140	10	1	2820250	155	17.43	1.13	12	0.00	315.00	4864.00	7380	20230807	-25.61	3995	20231010	37.42	6160	-10.88	20240502	4300	27.67	20240415	7380	-25.61	20230807	3995	37.42	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
130	20240503	160818	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
131	20240503	150818	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
132	20240503	140819	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
133	20240503	130819	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
134	20240503	120817	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
135	20240503	110815	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
136	20240503	100811	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
137	20240503	090811	57	100.00	KONEX			N	N	N	N		N	6160	0	3	0.00	6160	1	3.70	6160	6160	6160	7080	5240	6160	6160.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	28	920	1000	3690	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
138	20240502	160805	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
139	20240502	150810	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
140	20240502	140806	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
141	20240502	130803	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
142	20240502	120801	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
143	20240502	110801	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
144	20240502	100759	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N
145	20240502	090759	57	100.00	KONEX			N	N	N	N		N	6160	780	2	14.50	166320	27	2700.00	6160	6160	6160	6180	4580	5380	6160.00	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	28	800	1000	3220	10	1	2820250	174	19.56	1.27	12	0.00	315.00	4864.00	7380	20230807	-16.53	3995	20231010	54.19	6160	0.00	20240502	4300	43.26	20240415	7380	-16.53	20230807	3995	54.19	20231010	0.00	N	208850	1000	28 억		0	N	N	0	N	00	N