KissMeData/448900/price/prices-20241001.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	20241031	161427	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
3	20241031	151449	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
4	20241031	141448	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
5	20241031	131449	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
6	20241031	121444	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
7	20241031	111444	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
8	20241031	101446	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
9	20241031	091444	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
10	20241030	161438	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
11	20241030	151515	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
12	20241030	141448	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
13	20241030	131456	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
14	20241030	121515	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
15	20241030	111451	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
16	20241030	101440	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
17	20241030	091449	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
18	20241029	161353	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
19	20241029	151415	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
20	20241029	141207	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
21	20241029	131403	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
22	20241029	121403	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
23	20241029	111426	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
24	20241029	101401	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
25	20241028	161342	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
26	20241028	151358	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
27	20241028	141401	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
28	20241028	131354	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
29	20241028	121354	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
30	20241028	111136	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
31	20241028	101340	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
32	20241028	091351	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
33	20241025	161351	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
34	20241025	151356	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
35	20241025	141353	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
36	20241025	131354	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
37	20241025	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
38	20241025	111351	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
39	20241025	101351	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
40	20241025	091355	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
41	20241024	161325	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
42	20241024	151339	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
43	20241024	141325	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
44	20241024	131336	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
45	20241024	121329	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
46	20241024	111330	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
47	20241024	101200	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
48	20241024	091433	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
49	20241023	161333	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
50	20241023	151402	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
51	20241023	141405	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
52	20241023	131345	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
53	20241023	121341	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
54	20241023	111335	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
55	20241023	101339	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
56	20241023	091339	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
57	20241022	161323	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
58	20241022	151341	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
59	20241022	141341	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
60	20241022	131340	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
61	20241022	121335	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
62	20241022	111331	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
63	20241022	101333	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
64	20241022	091333	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
65	20241021	161317	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
66	20241021	151328	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
67	20241021	141330	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
68	20241021	131327	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
69	20241021	121325	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
70	20241021	111318	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
71	20241021	101325	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
72	20241021	091322	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
73	20241018	161319	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
74	20241018	151354	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
75	20241018	141353	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
76	20241018	131338	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
77	20241018	121350	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
78	20241018	111345	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
79	20241018	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
80	20241018	091328	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
81	20241017	161323	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
82	20241017	151327	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
83	20241017	141334	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
84	20241017	131327	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
85	20241017	121333	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
86	20241017	111331	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
87	20241017	101328	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
88	20241017	091319	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
89	20241016	161312	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
90	20241016	151319	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
91	20241016	141322	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
92	20241016	131316	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
93	20241016	121315	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
94	20241016	111314	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
95	20241016	101312	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
96	20241016	091317	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
97	20241015	161307	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
98	20241015	151317	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
99	20241015	141317	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
100	20241015	131314	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
101	20241015	121317	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
102	20241015	111321	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
103	20241015	101318	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
104	20241015	091314	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
105	20241014	161240	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
106	20241014	151257	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
107	20241014	141255	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
108	20241014	131255	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
109	20241014	121245	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
110	20241014	111245	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
111	20241014	101247	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
112	20241014	091249	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
113	20241011	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
114	20241011	151242	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
115	20241011	141247	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
116	20241011	131247	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
117	20241011	121239	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
118	20241011	111240	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
119	20241011	101250	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
120	20241011	091244	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	11060	20231115	182.10	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
121	20241010	161313	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
122	20241010	151333	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
123	20241010	141326	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
124	20241010	131322	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
125	20241010	121322	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
126	20241010	111321	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
127	20241010	101319	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
128	20241010	091324	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10370	20230926	200.87	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
129	20241008	161308	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
130	20241008	151321	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
131	20241008	141315	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
132	20241008	131314	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
133	20241008	121315	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
134	20241008	111314	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
135	20241008	101314	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
136	20241008	091318	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10360	20230925	201.16	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
137	20241007	161334	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
138	20241007	151244	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
139	20241007	141301	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
140	20241007	131228	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
141	20241007	121256	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
142	20241007	111215	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
143	20241007	101206	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
144	20241007	091250	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230922	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
145	20241004	161130	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
146	20241004	151148	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
147	20241004	141132	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
148	20241004	131146	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
149	20241004	121141	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
150	20241004	111132	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
151	20241004	101137	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
152	20241004	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230921	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
153	20241002	161127	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
154	20241002	151143	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
155	20241002	141145	57	100.00	KONEX			N	N	N	N		N	31200	0	3	0.00	0	0	0.00	0	0	0	35850	26550	31200	0.00	0.00	0	0	31200	31200	31200	31200	31200	31200	31200	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
156	20241002	131133	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
157	20241002	121133	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
158	20241002	111120	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
159	20241002	101114	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N
160	20241002	091116	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	25	4650	500	21840	50	1	5081470	1585	81.04	3.89	12	0.00	385.00	8015.00	33050	20240429	-5.60	10350	20230920	201.45	33050	-5.60	20240429	12510	149.40	20240102	33050	-5.60	20240429	11060	182.10	20231115	0.00	N	448900	500	25 억		0	N	N	0	N	00	N