KissMeData/229500/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161034	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	5	-14.96	882304890	138806	944.84	6310	7390	6310	8530	6310	7420	6356.45	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	1.25	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
3	20240531	151034	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	727388080	114255	777.72	6310	7390	6310	8530	6310	7420	6366.36	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	1.03	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
4	20240531	141032	57	100.00	KONEX	신저가		N	N	N	N		N	6880	-540	5	-7.28	641320060	100774	685.96	6310	7390	6310	8530	6310	7420	6363.94	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	763	-5.94	13.90	12	0.91	-1158.00	495.00	11450	20230713	-39.91	6310	20240531	9.03	10250	-32.88	20240102	6310	9.03	20240531	22900	-69.96	20230713	6310	9.03	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
5	20240531	131037	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	128036210	20291	138.12	6310	6310	6310	8530	6310	7420	6310.00	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	0.18	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
6	20240531	121040	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	119915240	19004	129.36	6310	6310	6310	8530	6310	7420	6310.00	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	0.17	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
7	20240531	111037	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	83197350	13185	89.75	6310	6310	6310	8530	6310	7420	6310.00	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	0.12	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
8	20240531	101034	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	41475630	6573	44.74	6310	6310	6310	8530	6310	7420	6310.00	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	0.06	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
9	20240531	091037	57	100.00	KONEX	신저가		N	N	N	N		N	6310	-1110	4	-14.96	28312970	4487	30.54	6310	6310	6310	8530	6310	7420	6310.00	0.00	0	0	7420	7420	7420	7420	7420	7420	7420	55	1110	500	4890	10	1	11090448	700	-5.45	12.75	12	0.04	-1158.00	495.00	11450	20230713	-44.89	6310	20240531	0.00	10250	-38.44	20240102	6310	0.00	20240531	22900	-72.45	20230713	6310	0.00	20240531	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
10	20240530	161029	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	109007220	14691	10.58	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
11	20240530	151031	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	108895920	14676	10.57	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
12	20240530	141030	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	108821720	14666	10.56	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
13	20240530	131033	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	107426760	14478	10.43	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
14	20240530	121029	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	105445620	14211	10.24	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
15	20240530	111031	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	105430780	14209	10.23	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
16	20240530	101034	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	103100900	13895	10.01	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.13	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
17	20240530	091031	57	100.00	KONEX	신저가		N	N	N	N		N	7420	-1300	4	-14.91	95072460	12813	9.23	7420	7420	7420	10020	7420	8720	7420.00	0.00	0	0	10760	9740	9230	8210	7700	9485	7955	55	1300	500	5750	10	1	11090448	823	-6.41	14.99	12	0.12	-1158.00	495.00	11450	20230713	-35.20	6505	20230621	14.07	10250	-27.61	20240102	7420	0.00	20240530	22900	-67.60	20230713	7420	0.00	20240530	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
18	20240529	161023	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1210794820	138842	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.25	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
19	20240529	151022	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1210794820	138842	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.25	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
20	20240529	141023	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1206931860	138399	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.25	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
21	20240529	131025	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1204873940	138163	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.25	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
22	20240529	121024	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1203269460	137979	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.24	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
23	20240529	111025	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1200653460	137679	0.00	10250	10250	8720	11780	8720	10250	8720.67	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.24	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
24	20240529	101019	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	1137198020	130402	0.00	10250	10250	8720	11780	8720	10250	8720.71	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	1.18	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
25	20240529	091019	57	100.00	KONEX	신저가		N	N	N	N		N	8720	-1530	4	-14.93	420675620	48232	0.00	10250	10250	8720	11780	8720	10250	8721.92	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	1530	500	6150	10	1	11090448	967	-7.53	17.62	12	0.43	-1158.00	495.00	22900	20230713	-61.92	8720	20240529	0.00	20500	-57.46	20240102	8720	0.00	20240529	22900	-61.92	20230713	8720	0.00	20240529	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
26	20240528	161015	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
27	20240528	151018	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
28	20240528	141021	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
29	20240528	131015	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
30	20240528	121016	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
31	20240528	111001	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
32	20240528	101017	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
33	20240528	091019	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
34	20240527	161002	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
35	20240527	151018	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
36	20240527	141015	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
37	20240527	131015	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
38	20240527	121015	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
39	20240527	111014	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
40	20240527	101012	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
41	20240527	091014	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
42	20240524	160918	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
43	20240524	150920	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
44	20240524	140925	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
45	20240524	130921	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
46	20240524	120922	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
47	20240524	110919	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
48	20240524	100926	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
49	20240524	090920	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
50	20240523	160918	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
51	20240523	150921	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
52	20240523	140924	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
53	20240523	130923	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
54	20240523	120919	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
55	20240523	110916	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
56	20240523	100919	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
57	20240523	090923	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
58	20240522	160908	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
59	20240522	150916	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
60	20240522	140917	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
61	20240522	130915	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
62	20240522	121026	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
63	20240522	110919	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
64	20240522	100915	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
65	20240522	090917	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
66	20240521	160903	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
67	20240521	150913	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
68	20240521	140913	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
69	20240521	130911	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
70	20240521	120910	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
71	20240521	110910	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
72	20240521	100911	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
73	20240521	090908	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
74	20240517	160913	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
75	20240517	150916	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
76	20240517	140908	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
77	20240517	130902	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
78	20240517	120901	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
79	20240517	110902	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
80	20240517	100857	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
81	20240517	090903	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
82	20240516	160854	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
83	20240516	150853	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
84	20240516	140859	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
85	20240516	130854	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
86	20240516	120852	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
87	20240516	110850	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
88	20240516	100854	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
89	20240516	090853	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
90	20240514	160904	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
91	20240514	150906	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
92	20240514	140905	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
93	20240514	130906	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
94	20240514	120902	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
95	20240514	110904	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
96	20240514	100901	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
97	20240514	090902	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
98	20240513	160901	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
99	20240513	150903	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
100	20240513	140904	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
101	20240513	130857	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
102	20240513	120901	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
103	20240513	110900	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
104	20240513	100900	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
105	20240513	090903	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
106	20240510	160835	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
107	20240510	150844	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
108	20240510	140845	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
109	20240510	130838	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
110	20240510	120833	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
111	20240510	110838	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
112	20240510	100836	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
113	20240510	090839	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
114	20240509	160854	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
115	20240509	150854	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
116	20240509	140800	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
117	20240509	130839	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
118	20240509	120837	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
119	20240509	110825	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
120	20240509	100829	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
121	20240509	090825	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
122	20240508	160819	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
123	20240508	150825	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
124	20240508	140819	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
125	20240508	130816	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
126	20240508	120815	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
127	20240508	110855	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
128	20240508	100825	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
129	20240508	090827	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
130	20240503	160843	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
131	20240503	150843	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
132	20240503	140843	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
133	20240503	130844	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
134	20240503	120841	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
135	20240503	110840	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
136	20240503	100837	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
137	20240503	090835	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
138	20240502	160828	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
139	20240502	150835	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
140	20240502	140830	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
141	20240502	130827	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
142	20240502	120825	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
143	20240502	110824	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
144	20240502	100823	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N
145	20240502	090822	58	100.00	KONEX			N	N	N	N		N	20500	0	3	0.00	0	0	0.00	0	0	0	23550	17450	20500	0.00	0.00	0	0	20500	20500	20500	20500	20500	20500	20500	55	3050	500	13530	50	1	11090448	2274	-17.70	41.41	12	0.00	-1158.00	495.00	22900	20230713	-10.48	13010	20230621	57.57	20500	0.00	20240102	20500	0.00	20240102	22900	-10.48	20230713	13010	57.57	20230621	0.00	N	229500	500	55 억		0	N	N	0	N	00	N