KissMeData/446600/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	161340	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20240531	151342	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20240531	141339	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20240531	131342	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20240531	121344	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20240531	111341	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20240531	101331	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20240531	091345	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20240530	161335	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20240530	151335	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20240530	141334	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20240530	131335	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20240530	121332	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20240530	111334	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20240530	101337	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20240530	091336	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20240529	161323	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20240529	151325	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20240529	141324	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20240529	131327	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20240529	121325	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20240529	111326	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20240529	101316	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20240529	091320	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20240528	161315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20240528	151317	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20240528	141321	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20240528	131315	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20240528	121316	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20240528	111300	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20240528	101314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20240528	091319	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20240527	161259	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20240527	151318	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20240527	141314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20240527	131314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20240527	121313	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20240527	111313	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20240527	101311	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20240527	091314	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20240524	161158	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20240524	151201	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20240524	141207	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20240524	131201	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20240524	121203	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20240524	111202	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20240524	101209	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20240524	091202	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20240523	161200	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20240523	151202	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20240523	141205	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20240523	131204	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20240523	121159	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20240523	111158	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20240523	101200	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20240523	091205	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20240522	161149	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20240522	151158	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20240522	141157	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20240522	131153	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20240522	121248	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20240522	111204	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20240522	101156	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20240522	091158	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20240521	161138	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20240521	151153	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20240521	141152	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20240521	131151	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20240521	121147	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20240521	111148	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20240521	101149	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20240521	091144	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20240517	161152	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20240517	151155	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20240517	141145	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20240517	131138	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20240517	121137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20240517	111137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20240517	101130	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20240517	091138	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20240516	161127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20240516	151126	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20240516	141134	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20240516	131127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20240516	121124	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20240516	111123	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
88	20240516	101127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
89	20240516	091127	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
90	20240514	161140	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
91	20240514	151142	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
92	20240514	141142	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
93	20240514	131143	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
94	20240514	121138	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
95	20240514	111140	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
96	20240514	101138	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
97	20240514	091139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
98	20240513	161136	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
99	20240513	151139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
100	20240513	141140	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
101	20240513	131134	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
102	20240513	121137	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
103	20240513	111136	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
104	20240513	101135	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
105	20240513	091139	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
106	20240510	161104	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
107	20240510	151112	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
108	20240510	141116	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
109	20240510	131105	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
110	20240510	121100	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
111	20240510	111106	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
112	20240510	101105	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
113	20240510	091109	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
114	20240509	161129	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
115	20240509	151124	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
116	20240509	140957	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
117	20240509	131108	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
118	20240509	121102	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
119	20240509	111047	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
120	20240509	101051	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
121	20240509	091053	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
122	20240508	161041	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
123	20240508	151045	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
124	20240508	141039	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
125	20240508	131037	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
126	20240508	121036	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
127	20240508	111116	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
128	20240508	101048	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
129	20240508	091052	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
130	20240503	161112	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
131	20240503	151112	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
132	20240503	141115	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
133	20240503	131113	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
134	20240503	121110	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
135	20240503	111109	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
136	20240503	101104	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
137	20240503	091101	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
138	20240502	161054	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
139	20240502	151059	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
140	20240502	141057	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
141	20240502	131050	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
142	20240502	121050	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
143	20240502	111047	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
144	20240502	101047	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
145	20240502	091045	57	100.00	KONEX			N	N	N	N		N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	49	950	5000	3800	10	1	981281	62	-23.48	73.72	12	0.00	-270.00	86.00	24600	20230612	-74.23	6340	20240216	0.00	22000	-71.18	20240102	6340	0.00	20240216	24600	-74.23	20230612	6340	0.00	20240216	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N