KissMeData/448900/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	161343	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
3	20240531	151345	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
4	20240531	141343	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
5	20240531	131346	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
6	20240531	121347	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
7	20240531	111344	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
8	20240531	101335	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
9	20240531	091348	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
10	20240530	161338	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
11	20240530	151339	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
12	20240530	141337	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
13	20240530	131339	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
14	20240530	121336	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
15	20240530	111338	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
16	20240530	101340	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
17	20240530	091339	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
18	20240529	161326	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
19	20240529	151328	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
20	20240529	141328	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
21	20240529	131330	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
22	20240529	121329	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
23	20240529	111329	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
24	20240529	101319	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
25	20240529	091324	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
26	20240528	161319	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
27	20240528	151320	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
28	20240528	141324	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
29	20240528	131318	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
30	20240528	121319	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
31	20240528	111303	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
32	20240528	101318	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
33	20240528	091322	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
34	20240527	161303	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
35	20240527	151321	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
36	20240527	141318	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
37	20240527	131318	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
38	20240527	121317	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
39	20240527	111317	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
40	20240527	101314	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
41	20240527	091317	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
42	20240524	161201	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
43	20240524	151204	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
44	20240524	141210	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
45	20240524	131204	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
46	20240524	121206	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
47	20240524	111205	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
48	20240524	101212	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
49	20240524	091205	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
50	20240523	161203	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
51	20240523	151205	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
52	20240523	141208	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
53	20240523	131208	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
54	20240523	121202	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
55	20240523	111201	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
56	20240523	101203	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
57	20240523	091208	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
58	20240522	161152	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
59	20240522	151202	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
60	20240522	141200	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
61	20240522	131156	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
62	20240522	121250	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
63	20240522	111207	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
64	20240522	101159	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
65	20240522	091201	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
66	20240521	161141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
67	20240521	151156	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
68	20240521	141155	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
69	20240521	131154	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
70	20240521	121150	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
71	20240521	111152	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
72	20240521	101152	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
73	20240521	091147	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
74	20240517	161155	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
75	20240517	151158	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
76	20240517	141148	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
77	20240517	131141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
78	20240517	121140	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
79	20240517	111140	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
80	20240517	101133	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
81	20240517	091141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
82	20240516	161130	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
83	20240516	151128	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
84	20240516	141137	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
85	20240516	131130	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
86	20240516	121127	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
87	20240516	111126	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
88	20240516	101130	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
89	20240516	091130	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
90	20240514	161143	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
91	20240514	151145	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
92	20240514	141145	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
93	20240514	131146	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
94	20240514	121141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
95	20240514	111143	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
96	20240514	101141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
97	20240514	091142	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
98	20240513	161139	57	100.00	KONEX			N	N	N	N		N	31200	-900	5	-2.80	31200	1	0.00	31200	31200	31200	36900	27300	32100	31200.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
99	20240513	151143	57	100.00	KONEX			N	N	N	N		N	31200	-900	5	-2.80	31200	1	0.00	31200	31200	31200	36900	27300	32100	31200.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1238	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	8000	20230830	290.00	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	8000	290.00	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
100	20240513	141143	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
101	20240513	131136	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
102	20240513	121140	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
103	20240513	111139	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
104	20240513	101138	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
105	20240513	091141	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
106	20240510	161106	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
107	20240510	151115	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
108	20240510	141119	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
109	20240510	131107	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
110	20240510	121103	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
111	20240510	111109	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
112	20240510	101107	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
113	20240510	091111	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
114	20240509	161131	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
115	20240509	151126	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
116	20240509	140959	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
117	20240509	131111	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
118	20240509	121105	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
119	20240509	111050	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
120	20240509	101054	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
121	20240509	091055	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
122	20240508	161044	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
123	20240508	151047	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
124	20240508	141042	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
125	20240508	131040	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
126	20240508	121038	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
127	20240508	111118	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
128	20240508	101050	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
129	20240508	091055	57	100.00	KONEX			N	N	N	N		N	32100	0	3	0.00	0	0	0.00	0	0	0	36900	27300	32100	0.00	0.00	0	0	32100	32100	32100	32100	32100	32100	32100	20	4800	500	22470	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
130	20240503	161115	57	100.00	KONEX			N	N	N	N		N	32100	-950	5	-2.87	963000	30	0.00	32100	32100	32100	38000	28100	33050	32100.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
131	20240503	151115	57	100.00	KONEX			N	N	N	N		N	32100	-950	5	-2.87	963000	30	0.00	32100	32100	32100	38000	28100	33050	32100.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1273	83.38	4.00	12	0.00	385.00	8015.00	33050	20240429	-2.87	8000	20230830	301.25	33050	-2.87	20240429	12510	156.59	20240102	33050	-2.87	20240429	8000	301.25	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
132	20240503	141118	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
133	20240503	131115	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
134	20240503	121113	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
135	20240503	111112	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
136	20240503	101107	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
137	20240503	091104	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
138	20240502	161057	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
139	20240502	151102	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
140	20240502	141059	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
141	20240502	131053	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
142	20240502	121052	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
143	20240502	111050	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
144	20240502	101049	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N
145	20240502	091047	57	100.00	KONEX			N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	38000	28100	33050	0.00	0.00	0	0	33050	33050	33050	33050	33050	33050	33050	20	4950	500	23130	50	1	3966672	1311	85.84	4.12	12	0.00	385.00	8015.00	33050	20240429	0.00	8000	20230830	313.12	33050	0.00	20240429	12510	164.19	20240102	33050	0.00	20240429	8000	313.12	20230830	0.00	N	448900	500	19 억		0	N	N	0	N	00	N