KissMeData/189350/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	160941	57	100.00	KONEX			N	N	N	N		N	2065	-5	5	-0.24	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.25	2.88	12	0.00	20.00	718.00	2760	20231228	-25.18	1323	20230616	56.08	2750	-24.91	20240102	1530	34.97	20240201	2760	-25.18	20231228	1323	56.08	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20240531	150939	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20240531	140939	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20240531	130942	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20240531	120948	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20240531	110942	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20240531	100942	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20240531	090942	57	100.00	KONEX			N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2380	1760	2070	0.00	23.54	0	0	2070	2070	2070	2070	2070	2070	2070	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20240530	160935	57	100.00	KONEX			N	N	N	N		N	2070	-5	5	-0.24	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	99	103.50	2.88	12	0.00	20.00	718.00	2760	20231228	-25.00	1323	20230616	56.46	2750	-24.73	20240102	1530	35.29	20240201	2760	-25.00	20231228	1323	56.46	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20240530	150938	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20240530	140936	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20240530	130939	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20240530	120936	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20240530	110937	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20240530	100936	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20240530	090937	57	100.00	KONEX			N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2385	1765	2075	0.00	23.54	0	0	2075	2075	2075	2075	2075	2075	2075	24	310	500	1240	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20240529	160930	57	100.00	KONEX			N	N	N	N		N	2075	-365	4	-14.96	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	100	103.75	2.89	12	0.00	20.00	718.00	2760	20231228	-24.82	1323	20230616	56.84	2750	-24.55	20240102	1530	35.62	20240201	2760	-24.82	20231228	1323	56.84	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20240529	150929	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20240529	140930	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20240529	130932	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20240529	120934	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20240529	110932	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20240529	100928	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20240529	090926	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	23.54	0	0	2440	2440	2440	2440	2440	2440	2440	24	365	500	1460	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20240528	160923	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20240528	150925	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20240528	140927	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20240528	130923	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20240528	120923	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20240528	110909	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20240528	100925	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20240528	090926	57	100.00	KONEX			N	N	N	N		N	2440	310	2	14.55	2440	1	100.00	2440	2440	2440	2445	1815	2130	2440.00	23.54	0	0	2130	2130	2130	2130	2130	2130	2130	24	315	500	1270	5	1	4800000	117	122.00	3.40	12	0.00	20.00	718.00	2760	20231228	-11.59	1323	20230616	84.43	2750	-11.27	20240102	1530	59.48	20240201	2760	-11.59	20231228	1323	84.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20240527	160910	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20240527	150926	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20240527	140923	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20240527	130923	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20240527	120923	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20240527	110922	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20240527	100921	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20240527	090922	57	100.00	KONEX			N	N	N	N		N	2130	270	2	14.52	2130	1	0.00	2130	2130	2130	2135	1581	1860	2130.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	275	500	1110	5	1	4800000	102	106.50	2.97	12	0.00	20.00	718.00	2760	20231228	-22.83	1323	20230616	61.00	2750	-22.55	20240102	1530	39.22	20240201	2760	-22.83	20231228	1323	61.00	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20240524	160831	57	100.00	KONEX			N	N	N	N		N	1860	-325	4	-14.87	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	1	1	4800000	89	93.00	2.59	12	0.00	20.00	718.00	2760	20231228	-32.61	1323	20230616	40.59	2750	-32.36	20240102	1530	21.57	20240201	2760	-32.61	20231228	1323	40.59	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20240524	150832	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20240524	140837	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20240524	130833	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20240524	120835	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20240524	110831	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20240524	100839	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20240524	090833	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2571	2377	2006	1812	1441	2192	1627	24	325	500	1310	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20240523	160830	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20240523	150835	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20240523	140837	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20240523	130835	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20240523	120831	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20240523	110829	57	100.00	KONEX			N	N	N	N		N	2185	262	2	13.62	158075	96	457.14	2200	2200	1635	2210	1635	1923	1646.61	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	105	109.25	3.04	12	0.00	20.00	718.00	2760	20231228	-20.83	1323	20230616	65.15	2750	-20.55	20240102	1530	42.81	20240201	2760	-20.83	20231228	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20240523	100832	57	100.00	KONEX			N	N	N	N		N	2200	277	2	14.40	2200	1	4.76	2200	2200	2200	2210	1635	1923	2200.00	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	5	1	4800000	106	110.00	3.06	12	0.00	20.00	718.00	2760	20231228	-20.29	1323	20230616	66.29	2750	-20.00	20240102	1530	43.79	20240201	2760	-20.29	20231228	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20240523	090835	57	100.00	KONEX			N	N	N	N		N	1923	0	3	0.00	0	0	0.00	0	0	0	2210	1635	1923	0.00	23.54	0	0	2114	2018	1827	1731	1540	2066	1779	24	287	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20240522	160823	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20240522	150829	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20240522	140830	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20240522	130827	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20240522	120930	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20240522	110832	57	100.00	KONEX			N	N	N	N		N	1923	-1	5	-0.05	34643	21	525.00	1636	1923	1636	2210	1636	1924	1649.67	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.15	2.68	12	0.00	20.00	718.00	2760	20231228	-30.33	1323	20230616	45.35	2750	-30.07	20240102	1530	25.69	20240201	2760	-30.33	20231228	1323	45.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20240522	100829	57	100.00	KONEX			N	N	N	N		N	1636	-288	4	-14.97	32720	20	500.00	1636	1636	1636	2210	1636	1924	1636.00	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	79	81.80	2.28	12	0.00	20.00	718.00	2760	20231228	-40.72	1323	20230616	23.66	2750	-40.51	20240102	1530	6.93	20240201	2760	-40.72	20231228	1323	23.66	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20240522	090830	57	100.00	KONEX			N	N	N	N		N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	2115	2019	1828	1732	1541	2067	1780	24	286	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20240521	160820	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	7409	4	0.00	1637	1924	1637	2210	1637	1925	1852.25	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20240521	150826	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20240521	140825	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20240521	130825	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20240521	120824	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20240521	110824	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20240521	100825	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20240521	090821	57	100.00	KONEX			N	N	N	N		N	1924	-1	5	-0.05	3561	2	0.00	1637	1924	1637	2210	1637	1925	1780.50	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	285	500	1150	1	1	4800000	92	96.20	2.68	12	0.00	20.00	718.00	2760	20231228	-30.29	1323	20230616	45.43	2750	-30.04	20240102	1530	25.75	20240201	2760	-30.29	20231228	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20240517	160826	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20240517	150830	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20240517	140823	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20240517	130815	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20240517	120815	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20240517	110816	57	100.00	KONEX			N	N	N	N		N	1927	-1	5	-0.05	3566	2	40.00	1639	1927	1639	2215	1639	1928	1783.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	92	96.35	2.68	12	0.00	20.00	718.00	2760	20231228	-30.18	1323	20230616	45.65	2750	-29.93	20240102	1530	25.95	20240201	2760	-30.18	20231228	1323	45.65	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20240517	100812	57	100.00	KONEX			N	N	N	N		N	1928	0	3	0.00	0	0	0.00	0	0	0	2215	1639	1928	0.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	93	96.40	2.69	12	0.00	20.00	718.00	2760	20231228	-30.14	1323	20230616	45.73	2750	-29.89	20240102	1530	26.01	20240201	2760	-30.14	20231228	1323	45.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20240517	090817	57	100.00	KONEX			N	N	N	N		N	1928	0	3	0.00	0	0	0.00	0	0	0	2215	1639	1928	0.00	23.54	0	0	2120	2024	1832	1736	1544	2072	1784	24	287	500	1150	1	1	4800000	93	96.40	2.69	12	0.00	20.00	718.00	2760	20231228	-30.14	1323	20230616	45.73	2750	-29.89	20240102	1530	26.01	20240201	2760	-30.14	20231228	1323	45.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20240516	160809	57	100.00	KONEX			N	N	N	N		N	1928	-1	5	-0.05	8776	5	0.00	1640	1928	1640	2215	1640	1929	1755.20	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.40	2.69	12	0.00	20.00	718.00	2760	20231228	-30.14	1323	20230616	45.73	2750	-29.89	20240102	1530	26.01	20240201	2760	-30.14	20231228	1323	45.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20240516	150808	57	100.00	KONEX			N	N	N	N		N	1928	-1	5	-0.05	8776	5	0.00	1640	1928	1640	2215	1640	1929	1755.20	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.40	2.69	12	0.00	20.00	718.00	2760	20231228	-30.14	1323	20230616	45.73	2750	-29.89	20240102	1530	26.01	20240201	2760	-30.14	20231228	1323	45.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20240516	140814	57	100.00	KONEX			N	N	N	N		N	1928	-1	5	-0.05	5208	3	0.00	1640	1928	1640	2215	1640	1929	1736.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.40	2.69	12	0.00	20.00	718.00	2760	20231228	-30.14	1323	20230616	45.73	2750	-29.89	20240102	1530	26.01	20240201	2760	-30.14	20231228	1323	45.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20240516	130809	57	100.00	KONEX			N	N	N	N		N	1929	0	3	0.00	0	0	0.00	0	0	0	2215	1640	1929	0.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20240516	120808	57	100.00	KONEX			N	N	N	N		N	1929	0	3	0.00	0	0	0.00	0	0	0	2215	1640	1929	0.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20240516	110805	57	100.00	KONEX			N	N	N	N		N	1929	0	3	0.00	0	0	0.00	0	0	0	2215	1640	1929	0.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20240516	100809	57	100.00	KONEX			N	N	N	N		N	1929	0	3	0.00	0	0	0.00	0	0	0	2215	1640	1929	0.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20240516	090808	57	100.00	KONEX			N	N	N	N		N	1929	0	3	0.00	0	0	0.00	0	0	0	2215	1640	1929	0.00	23.54	0	0	1929	1929	1929	1929	1929	1929	1929	24	286	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20240514	160818	57	100.00	KONEX			N	N	N	N		N	1929	-1	5	-0.05	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.45	2.69	12	0.00	20.00	718.00	2760	20231228	-30.11	1323	20230616	45.80	2750	-29.85	20240102	1530	26.08	20240201	2760	-30.11	20231228	1323	45.80	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20240514	150821	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20240514	140819	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20240514	130820	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20240514	120818	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20240514	110818	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20240514	100816	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20240514	090817	57	100.00	KONEX			N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2215	1641	1930	0.00	23.54	0	0	1930	1930	1930	1930	1930	1930	1930	24	285	500	1150	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20240513	160816	57	100.00	KONEX			N	N	N	N		N	1930	-42	5	-2.13	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	93	96.50	2.69	12	0.00	20.00	718.00	2760	20231228	-30.07	1323	20230616	45.88	2750	-29.82	20240102	1530	26.14	20240201	2760	-30.07	20231228	1323	45.88	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20240513	150818	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20240513	140818	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20240513	130812	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20240513	120816	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20240513	110815	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20240513	100814	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20240513	090817	57	100.00	KONEX			N	N	N	N		N	1972	0	3	0.00	0	0	0.00	0	0	0	2265	1677	1972	0.00	23.54	0	0	1972	1972	1972	1972	1972	1972	1972	24	293	500	1180	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20240510	160753	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20240510	150758	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20240510	140802	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20240510	130754	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20240510	120750	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20240510	110754	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20240510	100753	57	100.00	KONEX			N	N	N	N		N	1972	257	1	14.99	1972	1	33.33	1972	1972	1972	1972	1458	1715	1972.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	95	98.60	2.75	12	0.00	20.00	718.00	2760	20231228	-28.55	1323	20230616	49.06	2750	-28.29	20240102	1530	28.89	20240201	2760	-28.55	20231228	1323	49.06	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20240510	090755	57	100.00	KONEX			N	N	N	N		N	1715	0	3	0.00	0	0	0.00	0	0	0	1972	1458	1715	0.00	23.54	0	0	2093	1903	1809	1619	1525	1857	1573	24	257	500	1020	1	1	4800000	82	85.75	2.39	12	0.00	20.00	718.00	2760	20231228	-37.86	1323	20230616	29.63	2750	-37.64	20240102	1530	12.09	20240201	2760	-37.86	20231228	1323	29.63	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20240509	160809	57	100.00	KONEX			N	N	N	N		N	1715	-300	4	-14.89	5429	3	0.00	1715	1999	1715	2315	1715	2015	1809.67	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	1	1	4800000	82	85.75	2.39	12	0.00	20.00	718.00	2760	20231228	-37.86	1323	20230616	29.63	2750	-37.64	20240102	1530	12.09	20240201	2760	-37.86	20231228	1323	29.63	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20240509	150810	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	3714	2	0.00	1715	1999	1715	2315	1715	2015	1857.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	1	1	4800000	96	99.95	2.78	12	0.00	20.00	718.00	2760	20231228	-27.57	1323	20230616	51.10	2750	-27.31	20240102	1530	30.65	20240201	2760	-27.57	20231228	1323	51.10	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20240509	140723	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20240509	130756	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20240509	120755	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20240509	110743	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20240509	100747	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20240509	090743	57	100.00	KONEX			N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2315	1715	2015	0.00	23.54	0	0	2015	2015	2015	2015	2015	2015	2015	24	300	500	1200	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20240508	160738	57	100.00	KONEX			N	N	N	N		N	2015	-45	5	-2.18	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	97	100.75	2.81	12	0.00	20.00	718.00	2760	20231228	-26.99	1323	20230616	52.31	2750	-26.73	20240102	1530	31.70	20240201	2760	-26.99	20231228	1323	52.31	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20240508	150744	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20240508	140737	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20240508	130735	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20240508	120735	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20240508	110813	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20240508	100744	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20240508	090746	57	100.00	KONEX			N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2365	1755	2060	0.00	23.54	0	0	2310	2185	1935	1810	1560	2247	1872	24	305	500	1230	5	1	4800000	99	103.00	2.87	12	0.00	20.00	718.00	2760	20231228	-25.36	1323	20230616	55.71	2750	-25.09	20240102	1530	34.64	20240201	2760	-25.36	20231228	1323	55.71	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20240503	160759	57	100.00	KONEX			N	N	N	N		N	1982	-3	5	-0.15	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.10	2.76	12	0.00	20.00	718.00	2760	20231228	-28.19	1323	20230616	49.81	2750	-27.93	20240102	1530	29.54	20240201	2760	-28.19	20231228	1323	49.81	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20240503	150759	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20240503	140800	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20240503	130800	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20240503	120757	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20240503	110756	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20240503	100752	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20240503	090752	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	295	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20240502	160746	57	100.00	KONEX			N	N	N	N		N	1985	-3	5	-0.15	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.25	2.76	12	0.00	20.00	718.00	2760	20231228	-28.08	1323	20230616	50.04	2750	-27.82	20240102	1530	29.74	20240201	2760	-28.08	20231228	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20240502	150752	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20240502	140748	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20240502	130745	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20240502	120743	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20240502	110743	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20240502	100741	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20240502	090741	57	100.00	KONEX			N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2285	1690	1988	0.00	23.54	0	0	2185	2086	1889	1790	1593	2136	1840	24	297	500	1190	1	1	4800000	95	99.40	2.77	12	0.00	20.00	718.00	2760	20231228	-27.97	1323	20230616	50.26	2750	-27.71	20240102	1530	29.93	20240201	2760	-27.97	20231228	1323	50.26	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N