KissMeData/446600/price/prices-20230601.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	20230630	161148	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
3	20230630	151150	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
4	20230630	141150	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
5	20230630	131147	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
6	20230630	121144	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
7	20230630	111131	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
8	20230630	101148	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
9	20230630	091148	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
10	20230629	161141	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
11	20230629	151141	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
12	20230629	141138	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
13	20230629	131137	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
14	20230629	121142	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
15	20230629	111143	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
16	20230629	101145	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
17	20230629	091028	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
18	20230628	161126	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
19	20230628	151134	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
20	20230628	141133	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
21	20230628	131133	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
22	20230628	121146	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
23	20230628	111141	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
24	20230628	101142	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
25	20230628	091136	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
26	20230627	161136	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
27	20230627	151147	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
28	20230627	141156	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
29	20230627	121153	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
30	20230627	111204	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
31	20230627	101129	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
32	20230627	091134	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
33	20230626	161135	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
34	20230626	151141	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
35	20230626	141139	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
36	20230626	121135	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
37	20230626	111134	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
38	20230626	101131	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
39	20230626	091138	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
40	20230623	192826	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
41	20230623	140921	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
42	20230622	160445	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
43	20230622	150950	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
44	20230622	140522	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
45	20230622	130701	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
46	20230622	120335	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
47	20230622	110104	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
48	20230622	100454	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
49	20230622	090837	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
50	20230621	161001	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
51	20230621	151034	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
52	20230621	140645	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
53	20230621	130814	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
54	20230621	120435	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
55	20230621	110533	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
56	20230621	100518	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
57	20230621	090701	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
58	20230620	160823	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
59	20230620	150840	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
60	20230620	140611	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
61	20230620	130850	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
62	20230620	120414	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
63	20230620	110855	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
64	20230620	100114	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
65	20230620	090452	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
66	20230619	160850	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
67	20230619	150516	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
68	20230619	140830	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
69	20230619	130237	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
70	20230619	120350	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
71	20230619	110630	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
72	20230619	100919	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
73	20230619	090327	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
74	20230616	160142	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
75	20230616	150526	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
76	20230616	140524	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
77	20230616	130147	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
78	20230616	120443	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
79	20230616	110639	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
80	20230616	100231	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
81	20230616	090903	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
82	20230615	150755	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
83	20230615	140325	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
84	20230615	130536	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
85	20230615	121014	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
86	20230615	110241	00	50.00	KONEX			N	N	N	N	50	N	24600	0	3	0.00	0	0	0.00	0	0	0	28250	20950	24600	0.00	0.00	0	0	24600	24600	24600	24600	24600	24600	24600	49	3650	5000	17220	50	1	981281	241	-46.15	102.07	12	0.00	-533.00	241.00	24600	20230612	0.00	22000	20221223	11.82	24600	0.00	20230612	22150	11.06	20230504	24600	0.00	20230612	22000	11.82	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N
87	20230611	184606	00	50.00	KONEX			N	N	N	N	50	N	22150	0	3	0.00	0	0	0.00	0	0	0	25450	18850	22150	0.00	0.00	0	0	22150	22150	22150	22150	22150	22150	22150	49	3300	5000	15500	50	1	981281	217	-41.56	91.91	12	0.00	-533.00	241.00	22500	20221228	-1.56	22000	20221223	0.68	22500	-1.56	20230102	22150	0.00	20230504	22500	-1.56	20221228	22000	0.68	20221223	0.00	N	446600	5000	49 억		0	N	N	0	N	00	N