KissMeData/448900/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161347	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	20240628	151403	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	20240628	141400	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	20240628	131401	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	20240628	121357	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	20240628	111334	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	20240628	101330	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	20240628	091335	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	20240627	161323	57	100.00	KONEX			N	N	N	N		N	31200	-900	5	-2.80	62400	2	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
11	20240627	151330	57	100.00	KONEX			N	N	N	N		N	31200	-900	5	-2.80	62400	2	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
12	20240627	141329	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
13	20240627	131328	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
14	20240627	121330	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
15	20240627	111331	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
16	20240627	101330	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
17	20240627	091330	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
18	20240626	161325	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
19	20240626	151330	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
20	20240626	141326	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
21	20240626	131326	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
22	20240626	121323	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
23	20240626	111327	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
24	20240626	101324	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
25	20240626	091327	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
26	20240625	161322	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
27	20240625	151321	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
28	20240625	141324	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
29	20240625	131325	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
30	20240625	121327	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
31	20240625	111326	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
32	20240625	101324	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
33	20240625	091323	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
34	20240624	161323	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
35	20240624	151318	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
36	20240624	141320	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
37	20240624	131318	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
38	20240624	121319	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
39	20240624	111321	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
40	20240624	101319	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
41	20240624	091320	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
42	20240621	161234	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
43	20240621	151235	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
44	20240621	141232	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
45	20240621	131235	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
46	20240621	121237	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
47	20240621	111235	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
48	20240621	101232	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
49	20240621	091238	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
50	20240620	161230	57	100.00	KONEX			N	N	N	N		N	32100	900	2	2.88	128400	4	0.00	32100	32100	32100	35850	26550	31200	32100.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	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
51	20240620	151226	57	100.00	KONEX			N	N	N	N		N	32100	900	2	2.88	128400	4	0.00	32100	32100	32100	35850	26550	31200	32100.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	20	4650	500	21840	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
52	20240620	141231	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	20240620	131230	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	20240620	121230	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	20240620	111230	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	20240620	101231	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	20240620	091237	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	20240619	161224	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	20240619	151225	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	20240619	141234	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	20240619	131221	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	20240619	121222	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	20240619	111226	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	20240619	101230	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	20240619	091233	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	20240618	161218	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	20240618	151218	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	20240618	141223	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	20240618	131223	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	20240618	121219	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	20240618	111220	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	20240618	101218	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	20240618	091229	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	20240617	161209	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	20240617	151217	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	20240617	141206	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	20240617	131205	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	20240617	121205	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	20240617	111156	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	20240617	101157	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	20240617	091200	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	20240614	161016	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	20240614	151020	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	20240614	141018	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	20240614	131020	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	20240614	121027	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	20240614	111145	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	20240614	101145	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	20240614	091151	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	20240613	161131	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	20240613	151150	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	20240613	141138	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	20240613	131138	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	20240613	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
95	20240613	111134	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	20240613	101132	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	20240613	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	20240612	161122	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
99	20240612	151135	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
100	20240612	141128	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
101	20240612	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
102	20240612	121128	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
103	20240612	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
104	20240612	101129	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
105	20240612	091131	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
106	20240610	161118	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
107	20240610	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
108	20240610	141124	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
109	20240610	131119	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
110	20240610	121121	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
111	20240610	111124	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
112	20240610	101122	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
113	20240610	091126	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
114	20240607	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
115	20240607	151211	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
116	20240607	141156	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
117	20240607	131157	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
118	20240607	121201	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
119	20240607	111142	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
120	20240607	101201	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
121	20240607	091200	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
122	20240605	161156	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
123	20240605	151154	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
124	20240605	141154	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
125	20240605	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
126	20240605	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
127	20240605	111153	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
128	20240605	101148	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
129	20240605	091149	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
130	20240604	161139	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
131	20240604	151141	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
132	20240604	141143	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
133	20240604	131140	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
134	20240604	121138	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
135	20240604	111134	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
136	20240604	101138	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
137	20240604	091136	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
138	20240603	161124	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
139	20240603	151124	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
140	20240603	141124	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
141	20240603	131124	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
142	20240603	121123	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
143	20240603	111117	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
144	20240603	101111	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
145	20240603	091111	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