KissMeData/185190/price/prices-20240601.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	20240628	160936	57	100.00	KONEX			N	N	N	N		N	979	-9	5	-0.91	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	90	-15.79	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.30	755	20231117	29.67	1244	-21.30	20240514	843	16.13	20240605	1244	-21.30	20240514	755	29.67	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240628	150949	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240628	140949	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240628	130948	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240628	120946	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240628	110930	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240628	100927	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240628	090930	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240627	160922	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240627	150929	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240627	140926	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240627	130926	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240627	120929	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240627	110928	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240627	100927	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240627	090927	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240626	160924	57	100.00	KONEX			N	N	N	N		N	988	-1	5	-0.10	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.94	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240626	150927	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240626	140924	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240626	130926	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240626	120925	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240626	110926	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240626	100923	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240626	090926	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240625	160923	57	100.00	KONEX			N	N	N	N		N	989	-10	5	-1.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	91	-15.95	1.88	03	0.00	-62.00	525.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240625	150921	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240625	140923	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240625	130925	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240625	120927	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240625	110925	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240625	100923	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240625	090923	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240624	160920	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240624	150920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240624	140921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240624	130919	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240624	120921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240624	110922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240624	100921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240624	090921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240621	160850	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240621	150851	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240621	140849	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240621	130850	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240621	120853	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240621	110850	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240621	100849	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240621	090853	57	100.00	KONEX			N	N	N	N		N	1000	1	2	0.10	1000	1	0.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240620	160847	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240620	150848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240620	140848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240620	130848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240620	120847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240620	110849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240620	100847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240620	090853	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240619	160843	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240619	150843	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240619	140850	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240619	130840	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240619	120841	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240619	110845	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240619	100846	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240619	090851	57	100.00	KONEX			N	N	N	N		N	1000	12	2	1.21	1000	1	0.00	1000	1000	1000	1136	840	988	1000.00	0.00	0	0	988	988	988	988	988	988	988	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240618	160840	57	100.00	KONEX			N	N	N	N		N	988	-1	5	-0.10	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240618	150838	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240618	140841	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240618	130844	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240618	120842	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240618	110840	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240618	100838	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240618	090849	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	18	148	200	610	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240617	160833	57	100.00	KONEX			N	N	N	N		N	989	20	2	2.06	989	1	16.67	989	989	989	1114	824	969	989.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240617	150840	57	100.00	KONEX			N	N	N	N		N	989	20	2	2.06	989	1	16.67	989	989	989	1114	824	969	989.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240617	140831	57	100.00	KONEX			N	N	N	N		N	989	20	2	2.06	989	1	16.67	989	989	989	1114	824	969	989.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	91	19.39	1.66	03	0.00	51.00	597.00	1244	20240514	-20.50	755	20231117	30.99	1244	-20.50	20240514	843	17.32	20240605	1244	-20.50	20240514	755	30.99	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240617	130831	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240617	120832	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240617	110825	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240617	100825	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240617	090831	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240614	160717	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	5814	6	0.00	969	969	969	1114	824	969	969.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240614	150719	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	5814	6	0.00	969	969	969	1114	824	969	969.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240614	140718	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240614	130721	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240614	120722	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240614	110816	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240614	100815	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240614	090820	57	100.00	KONEX			N	N	N	N		N	969	0	3	0.00	0	0	0.00	0	0	0	1114	824	969	0.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240613	160808	57	100.00	KONEX			N	N	N	N		N	969	-170	4	-14.93	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240613	150821	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240613	140813	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240613	130813	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240613	120815	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240613	110808	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240613	100807	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240613	090816	57	100.00	KONEX			N	N	N	N		N	1139	0	3	0.00	0	0	0.00	0	0	0	1309	969	1139	0.00	0.00	0	0	1139	1139	1139	1139	1139	1139	1139	18	170	200	700	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240612	160801	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240612	150812	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240612	140805	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240612	130807	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240612	120803	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240612	110804	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240612	100807	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240612	090806	57	100.00	KONEX			N	N	N	N		N	1139	139	2	13.90	1139	1	100.00	1139	1139	1139	1150	850	1000	1139.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	105	22.33	1.91	03	0.00	51.00	597.00	1244	20240514	-8.44	755	20231117	50.86	1244	-8.44	20240514	843	35.11	20240605	1244	-8.44	20240514	755	50.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240610	160759	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240610	150807	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240610	140801	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240610	130758	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240610	120800	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240610	110803	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240610	100800	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240610	090806	57	100.00	KONEX			N	N	N	N		N	999	30	2	3.10	999	1	0.00	999	999	999	1114	824	969	999.00	0.00	0	0	969	969	969	969	969	969	969	18	145	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	843	18.51	20240605	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240607	160827	57	100.00	KONEX			N	N	N	N		N	969	-19	5	-1.92	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	90	19.00	1.62	03	0.00	51.00	597.00	1244	20240514	-22.11	755	20231117	28.34	1244	-22.11	20240514	843	14.95	20240605	1244	-22.11	20240514	755	28.34	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240607	150833	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240607	140827	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240607	130823	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20240607	120828	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20240607	110814	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20240607	100828	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20240607	090826	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	1100	1043	943	886	786	1072	915	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.00	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20240605	160824	57	100.00	KONEX			N	N	N	N		N	988	-2	5	-0.20	561339	654	647.52	843	1000	843	1138	842	990	858.32	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.01	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20240605	150821	57	100.00	KONEX			N	N	N	N		N	988	-2	5	-0.20	561339	654	647.52	843	1000	843	1138	842	990	858.32	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	91	19.37	1.65	03	0.01	51.00	597.00	1244	20240514	-20.58	755	20231117	30.86	1244	-20.58	20240514	843	17.20	20240605	1244	-20.58	20240514	755	30.86	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20240605	140823	57	100.00	KONEX			N	N	N	N		N	1000	10	2	1.01	494155	586	580.20	843	1000	843	1138	842	990	843.27	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20240605	130823	57	100.00	KONEX			N	N	N	N		N	1000	10	2	1.01	494155	586	580.20	843	1000	843	1138	842	990	843.27	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20240605	120821	57	100.00	KONEX			N	N	N	N		N	1000	10	2	1.01	494155	586	580.20	843	1000	843	1138	842	990	843.27	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20240605	110822	57	100.00	KONEX			N	N	N	N		N	1000	10	2	1.01	494155	586	580.20	843	1000	843	1138	842	990	843.27	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20240605	100820	57	100.00	KONEX			N	N	N	N		N	1000	10	2	1.01	494155	586	580.20	843	1000	843	1138	842	990	843.27	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	843	18.62	20240605	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20240605	090819	57	100.00	KONEX			N	N	N	N		N	843	-147	5	-14.85	493155	585	579.21	843	843	843	1138	842	990	843.00	0.00	0	0	1059	1024	955	920	851	1042	938	18	148	200	610	1	1	9238625	78	16.53	1.41	03	0.01	51.00	597.00	1244	20240514	-32.23	755	20231117	11.66	1244	-32.23	20240514	843	0.00	20240605	1244	-32.23	20240514	755	11.66	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20240604	160814	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89590	101	15.54	886	990	886	1138	842	990	887.03	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20240604	150813	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89590	101	15.54	886	990	886	1138	842	990	887.03	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20240604	140816	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89590	101	15.54	886	990	886	1138	842	990	887.03	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20240604	130813	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89590	101	15.54	886	990	886	1138	842	990	887.03	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20240604	120811	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	89590	101	15.54	886	990	886	1138	842	990	887.03	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20240604	110808	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20240604	100811	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20240604	090811	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	990	990	990	990	990	990	990	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20240603	160802	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20240603	150803	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20240603	140802	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20240603	130803	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20240603	120802	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20240603	110757	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20240603	100754	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	643500	650	80.05	990	990	990	1138	842	990	990.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.01	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20240603	090754	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1216	1103	987	874	758	1045	816	18	148	200	610	1	1	9238625	91	19.41	1.66	03	0.00	51.00	597.00	1244	20240514	-20.42	755	20231117	31.13	1244	-20.42	20240514	871	13.66	20240531	1244	-20.42	20240514	755	31.13	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N