KissMeData/379390/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	161255	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	55210	6	150.00	9210	9210	9200	10580	7820	9200	9201.67	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20240531	151257	57	100.00	KONEX			N	N	N	N		N	9210	10	2	0.11	9210	1	25.00	9210	9210	9210	10580	7820	9200	9210.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	262	27.82	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.25	6910	20231030	33.29	9280	-0.75	20240102	8190	12.45	20240527	12000	-23.25	20230706	6910	33.29	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20240531	141254	57	100.00	KONEX			N	N	N	N		N	9210	10	2	0.11	9210	1	25.00	9210	9210	9210	10580	7820	9200	9210.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	262	27.82	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.25	6910	20231030	33.29	9280	-0.75	20240102	8190	12.45	20240527	12000	-23.25	20230706	6910	33.29	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20240531	131258	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20240531	121259	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20240531	111256	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20240531	101249	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20240531	091300	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	14	1380	500	5880	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20240530	161250	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	7.02	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20240530	151251	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	7.02	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20240530	141250	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	7.02	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20240530	131251	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	7.02	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20240530	121248	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	36800	4	7.02	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20240530	111250	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	27600	3	5.26	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20240530	101253	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	27600	3	5.26	9200	9200	9200	10350	7650	9000	9200.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	261	27.79	2.31	12	0.00	331.00	3986.00	12000	20230706	-23.33	6910	20231030	33.14	9280	-0.86	20240102	8190	12.33	20240527	12000	-23.33	20230706	6910	33.14	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20240530	091252	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9100	9050	8950	8900	8800	9075	8925	14	1350	500	5760	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20240529	161239	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20240529	151241	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20240529	141240	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20240529	131243	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20240529	121242	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20240529	111242	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	505400	57	85.07	8850	9000	8850	10180	7540	8860	8866.67	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20240529	101234	57	100.00	KONEX			N	N	N	N		N	9000	140	2	1.58	469400	53	79.10	8850	9000	8850	10180	7540	8860	8856.60	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	256	27.19	2.26	12	0.00	331.00	3986.00	12000	20230706	-25.00	6910	20231030	30.25	9280	-3.02	20240102	8190	9.89	20240527	12000	-25.00	20230706	6910	30.25	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20240529	091237	57	100.00	KONEX			N	N	N	N		N	8860	0	3	0.00	0	0	0.00	0	0	0	10180	7540	8860	0.00	0.00	0	0	8900	8880	8840	8820	8780	8890	8830	14	1320	500	5670	10	1	2841460	252	26.77	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.17	6910	20231030	28.22	9280	-4.53	20240102	8190	8.18	20240527	12000	-26.17	20230706	6910	28.22	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20240528	161231	57	100.00	KONEX			N	N	N	N		N	8860	260	2	3.02	592800	67	231.03	8800	8860	8800	9890	7310	8600	8847.76	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	252	26.77	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.17	6910	20231030	28.22	9280	-4.53	20240102	8190	8.18	20240527	12000	-26.17	20230706	6910	28.22	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20240528	151234	57	100.00	KONEX			N	N	N	N		N	8860	260	2	3.02	592800	67	231.03	8800	8860	8800	9890	7310	8600	8847.76	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	252	26.77	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.17	6910	20231030	28.22	9280	-4.53	20240102	8190	8.18	20240527	12000	-26.17	20230706	6910	28.22	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20240528	141237	57	100.00	KONEX			N	N	N	N		N	8860	260	2	3.02	592800	67	231.03	8800	8860	8800	9890	7310	8600	8847.76	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	252	26.77	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.17	6910	20231030	28.22	9280	-4.53	20240102	8190	8.18	20240527	12000	-26.17	20230706	6910	28.22	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20240528	131232	57	100.00	KONEX			N	N	N	N		N	8860	260	2	3.02	592800	67	231.03	8800	8860	8800	9890	7310	8600	8847.76	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	252	26.77	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.17	6910	20231030	28.22	9280	-4.53	20240102	8190	8.18	20240527	12000	-26.17	20230706	6910	28.22	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20240528	121233	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	114400	13	44.83	8800	8800	8800	9890	7310	8600	8800.00	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	250	26.59	2.21	12	0.00	331.00	3986.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8190	7.45	20240527	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20240528	111217	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	114400	13	44.83	8800	8800	8800	9890	7310	8600	8800.00	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	250	26.59	2.21	12	0.00	331.00	3986.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8190	7.45	20240527	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20240528	101233	57	100.00	KONEX			N	N	N	N		N	8800	200	2	2.33	44000	5	17.24	8800	8800	8800	9890	7310	8600	8800.00	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	250	26.59	2.21	12	0.00	331.00	3986.00	12000	20230706	-26.67	6910	20231030	27.35	9280	-5.17	20240102	8190	7.45	20240527	12000	-26.67	20230706	6910	27.35	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20240528	091236	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8926	8762	8476	8312	8026	8825	8375	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8190	5.01	20240527	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20240527	161217	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	245790	29	0.00	8600	8640	8190	9890	7310	8600	8475.52	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8190	5.01	20240527	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20240527	151234	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	245790	29	0.00	8600	8640	8190	9890	7310	8600	8475.52	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8190	5.01	20240527	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20240527	141231	57	100.00	KONEX			N	N	N	N		N	8450	-150	5	-1.74	203390	24	0.00	8600	8640	8190	9890	7310	8600	8474.58	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	240	25.53	2.12	12	0.00	331.00	3986.00	12000	20230706	-29.58	6910	20231030	22.29	9280	-8.94	20240102	8190	3.17	20240527	12000	-29.58	20230706	6910	22.29	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20240527	131231	57	100.00	KONEX			N	N	N	N		N	8190	-410	5	-4.77	194940	23	0.00	8600	8640	8190	9890	7310	8600	8475.65	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	233	24.74	2.05	12	0.00	331.00	3986.00	12000	20230706	-31.75	6910	20231030	18.52	9280	-11.75	20240102	8190	0.00	20240527	12000	-31.75	20230706	6910	18.52	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20240527	121231	57	100.00	KONEX			N	N	N	N		N	8190	-410	5	-4.77	194940	23	0.00	8600	8640	8190	9890	7310	8600	8475.65	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	233	24.74	2.05	12	0.00	331.00	3986.00	12000	20230706	-31.75	6910	20231030	18.52	9280	-11.75	20240102	8190	0.00	20240527	12000	-31.75	20230706	6910	18.52	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20240527	111230	57	100.00	KONEX			N	N	N	N		N	8640	40	2	0.47	86200	10	0.00	8600	8640	8600	9890	7310	8600	8620.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	246	26.10	2.17	12	0.00	331.00	3986.00	12000	20230706	-28.00	6910	20231030	25.04	9280	-6.90	20240102	8200	5.37	20240315	12000	-28.00	20230706	6910	25.04	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20240527	101228	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	8600	1	0.00	8600	8600	8600	9890	7310	8600	8600.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20240527	091231	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20240524	161119	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20240524	151122	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20240524	141127	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20240524	131122	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20240524	121124	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20240524	111123	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20240524	101130	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20240524	091123	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20240523	161120	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20240523	151123	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20240523	141126	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20240523	131125	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20240523	121120	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20240523	111119	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20240523	101121	57	100.00	KONEX			N	N	N	N		N	8600	200	2	2.38	8600	1	25.00	8600	8600	8600	9660	7140	8400	8600.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20240523	091127	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8400	8400	8400	8400	8400	8400	8400	14	1260	500	5370	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20240522	161111	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20240522	151120	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20240522	141119	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20240522	131114	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20240522	121220	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20240522	111125	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20240522	101117	57	100.00	KONEX			N	N	N	N		N	8400	-200	5	-2.33	33600	4	0.00	8400	8400	8400	9890	7310	8600	8400.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	239	25.38	2.11	12	0.00	331.00	3986.00	12000	20230706	-30.00	6910	20231030	21.56	9280	-9.48	20240102	8200	2.44	20240315	12000	-30.00	20230706	6910	21.56	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20240522	091119	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20240521	161102	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20240521	151113	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20240521	141114	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20240521	131113	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20240521	121110	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20240521	111109	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20240521	101110	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20240521	091106	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20240517	161114	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20240517	151117	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20240517	141106	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20240517	131059	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20240517	121059	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20240517	111059	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20240517	101053	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20240517	091100	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20240516	161050	57	100.00	KONEX			N	N	N	N		N	8600	-250	5	-2.82	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20240516	151048	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20240516	141056	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20240516	131050	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20240516	121047	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20240516	111046	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20240516	101050	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20240516	091050	57	100.00	KONEX			N	N	N	N		N	8850	0	3	0.00	0	0	0.00	0	0	0	10170	7530	8850	0.00	0.00	0	0	8850	8850	8850	8850	8850	8850	8850	14	1320	500	5660	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20240514	161102	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20240514	151104	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20240514	141104	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20240514	131105	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20240514	121100	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20240514	111102	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20240514	101100	57	100.00	KONEX			N	N	N	N		N	8850	250	2	2.91	8850	1	0.00	8850	8850	8850	9890	7310	8600	8850.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	251	26.74	2.22	12	0.00	331.00	3986.00	12000	20230706	-26.25	6910	20231030	28.08	9280	-4.63	20240102	8200	7.93	20240315	12000	-26.25	20230706	6910	28.08	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20240514	091101	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20240513	161059	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20240513	151102	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20240513	141102	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20240513	131056	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20240513	121059	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20240513	111058	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20240513	101057	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20240513	091101	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20240510	161028	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20240510	151036	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20240510	141039	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20240510	131029	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20240510	121025	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20240510	111030	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20240510	101029	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20240510	091032	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20240509	161052	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20240509	151047	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20240509	140929	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20240509	131032	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20240509	121027	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20240509	111013	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20240509	101016	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20240509	091017	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20240508	161006	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20240508	151011	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20240508	141005	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20240508	131002	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20240508	121001	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20240508	111042	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20240508	101014	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20240508	091017	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20240503	161036	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20240503	151035	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20240503	141038	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20240503	131037	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20240503	121034	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20240503	111034	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20240503	101028	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20240503	091026	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20240502	161018	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20240502	151026	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20240502	141020	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20240502	131015	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20240502	121015	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20240502	111013	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20240502	101012	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20240502	091010	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	14	1290	500	5500	10	1	2841460	244	25.98	2.16	12	0.00	331.00	3986.00	12000	20230706	-28.33	6910	20231030	24.46	9280	-7.33	20240102	8200	4.88	20240315	12000	-28.33	20230706	6910	24.46	20231030	0.00	N	379390	500	14 억		0	N	N	0	N	00	N