KissMeData/351020/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	161230	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
3	20240531	151231	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
4	20240531	141229	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
5	20240531	131233	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
6	20240531	121234	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
7	20240531	111232	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
8	20240531	101225	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
9	20240531	091235	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
10	20240530	161226	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
11	20240530	151226	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
12	20240530	141225	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
13	20240530	131227	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
14	20240530	121224	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
15	20240530	111226	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
16	20240530	101228	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
17	20240530	091228	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
18	20240529	161215	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
19	20240529	151217	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
20	20240529	141216	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
21	20240529	131219	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
22	20240529	121218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
23	20240529	111218	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
24	20240529	101210	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	50.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
25	20240529	091212	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
26	20240528	161208	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
27	20240528	151210	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
28	20240528	141213	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
29	20240528	131207	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
30	20240528	121209	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
31	20240528	111153	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
32	20240528	101209	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	124000	20	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
33	20240528	091211	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
34	20240527	161153	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
35	20240527	151210	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
36	20240527	141207	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
37	20240527	131207	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
38	20240527	121207	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
39	20240527	111206	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
40	20240527	101204	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
41	20240527	091207	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
42	20240524	161058	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
43	20240524	151100	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
44	20240524	141106	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
45	20240524	131101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
46	20240524	121102	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
47	20240524	111101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
48	20240524	101108	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
49	20240524	091101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
50	20240523	161059	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
51	20240523	151101	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
52	20240523	141105	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
53	20240523	131104	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
54	20240523	121059	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
55	20240523	111057	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
56	20240523	101100	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
57	20240523	091105	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
58	20240522	161049	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	105400	17	121.43	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
59	20240522	151058	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	105400	17	121.43	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
60	20240522	141057	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	105400	17	121.43	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
61	20240522	131053	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	105400	17	121.43	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
62	20240522	121203	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	12400	2	14.29	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
63	20240522	111104	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
64	20240522	101056	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
65	20240522	091058	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
66	20240521	161041	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
67	20240521	151052	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
68	20240521	141053	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
69	20240521	131051	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
70	20240521	121049	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
71	20240521	111048	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	86800	14	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
72	20240521	101049	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
73	20240521	091045	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
74	20240517	161053	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
75	20240517	151056	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
76	20240517	141046	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
77	20240517	131038	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
78	20240517	121039	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
79	20240517	111038	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
80	20240517	101033	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
81	20240517	091040	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
82	20240516	161030	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
83	20240516	151028	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
84	20240516	141035	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
85	20240516	131029	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	100.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
86	20240516	121026	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
87	20240516	111026	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
88	20240516	101030	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
89	20240516	091029	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
90	20240514	161041	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
91	20240514	151043	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
92	20240514	141043	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	62000	10	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
93	20240514	131044	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
94	20240514	121040	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
95	20240514	111042	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
96	20240514	101039	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
97	20240514	091040	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
98	20240513	161038	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
99	20240513	151041	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
100	20240513	141041	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
101	20240513	131035	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
102	20240513	121038	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
103	20240513	111038	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
104	20240513	101037	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
105	20240513	091040	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
106	20240510	161008	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
107	20240510	151016	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
108	20240510	141020	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
109	20240510	131010	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
110	20240510	121005	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
111	20240510	111010	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
112	20240510	101009	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
113	20240510	091011	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
114	20240509	161031	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	49600	8	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
115	20240509	151028	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	49600	8	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
116	20240509	140913	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	31000	5	0.00	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
117	20240509	131012	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
118	20240509	121008	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
119	20240509	110953	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
120	20240509	100957	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
121	20240509	090957	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
122	20240508	160947	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
123	20240508	150952	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
124	20240508	140945	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
125	20240508	130944	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
126	20240508	120942	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
127	20240508	111023	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
128	20240508	100954	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
129	20240508	090958	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
130	20240503	161016	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
131	20240503	151015	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
132	20240503	141018	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
133	20240503	131017	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
134	20240503	121014	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
135	20240503	111014	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
136	20240503	101009	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
137	20240503	091005	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
138	20240502	160958	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
139	20240502	151006	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
140	20240502	141001	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
141	20240502	130956	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
142	20240502	120955	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
143	20240502	110953	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
144	20240502	100952	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
145	20240502	090950	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	3	930	100	4340	10	1	2075000	129	17.32	3.42	12	0.00	358.00	1814.00	6300	20240405	-1.59	5700	20231026	8.77	6300	-1.59	20240405	6000	3.33	20240115	6300	-1.59	20240405	5700	8.77	20231026	0.00	N	351020	100	2 억		0	N	N	0	N	00	N