KissMeData/234070/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	160920	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20230630	150921	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20230630	140919	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20230630	130919	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20230630	120916	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20230630	110918	00	50.00	KONEX			N	N	N	N	50	N	1434	186	2	14.90	976022	782	160.57	1247	1434	1247	1435	1061	1248	1248.11	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	99	0.89	0.22	12	0.01	1608.00	6628.00	10000	20220629	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220630	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20230630	100920	00	50.00	KONEX			N	N	N	N	50	N	1247	-1	5	-0.08	1247	1	0.21	1247	1247	1247	1435	1061	1248	1247.00	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220629	-87.53	976	20230503	27.77	5780	-78.43	20230222	976	27.77	20230503	24850	-94.98	20220630	976	27.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20230630	090919	00	50.00	KONEX			N	N	N	N	50	N	1247	-1	5	-0.08	1247	1	0.21	1247	1247	1247	1435	1061	1248	1247.00	0.00	0	0	1270	1259	1237	1226	1204	1264	1231	35	187	500	740	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220629	-87.53	976	20230503	27.77	5780	-78.43	20230222	976	27.77	20230503	24850	-94.98	20220630	976	27.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20230629	160914	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	591771	487	48700.00	1248	1248	1215	1399	1035	1217	1215.14	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.01	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20230629	150915	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	591771	487	48700.00	1248	1248	1215	1399	1035	1217	1215.14	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.01	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20230629	140912	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	591771	487	48700.00	1248	1248	1215	1399	1035	1217	1215.14	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.01	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20230629	130912	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	591771	487	48700.00	1248	1248	1215	1399	1035	1217	1215.14	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.01	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20230629	120915	00	50.00	KONEX			N	N	N	N	50	N	1215	-2	5	-0.16	590523	486	48600.00	1248	1248	1215	1399	1035	1217	1215.07	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	84	0.76	0.18	12	0.01	1608.00	6628.00	10000	20220628	-87.85	976	20230503	24.49	5780	-78.98	20230222	976	24.49	20230503	24850	-95.11	20220629	976	24.49	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20230629	110916	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	1248	1	100.00	1248	1248	1248	1399	1035	1217	1248.00	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20230629	100918	00	50.00	KONEX			N	N	N	N	50	N	1248	31	2	2.55	1248	1	100.00	1248	1248	1248	1399	1035	1217	1248.00	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220628	-87.52	976	20230503	27.87	5780	-78.41	20230222	976	27.87	20230503	24850	-94.98	20220629	976	27.87	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20230629	090829	00	50.00	KONEX			N	N	N	N	50	N	1217	0	3	0.00	0	0	0.00	0	0	0	1399	1035	1217	0.00	0.00	0	0	1217	1217	1217	1217	1217	1217	1217	35	182	500	730	1	1	6938482	84	0.76	0.18	12	0.00	1608.00	6628.00	10000	20220628	-87.83	976	20230503	24.69	5780	-78.94	20230222	976	24.69	20230503	24850	-95.10	20220629	976	24.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20230628	160902	00	50.00	KONEX			N	N	N	N	50	N	1217	-133	5	-9.85	1217	1	100.00	1217	1217	1217	1552	1148	1350	1217.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	84	0.76	0.18	12	0.00	1608.00	6628.00	10000	20220627	-87.83	976	20230503	24.69	5780	-78.94	20230222	976	24.69	20230503	24850	-95.10	20220628	976	24.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20230628	150910	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20230628	140908	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20230628	130908	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20230628	120920	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20230628	110915	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20230628	100915	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20230628	090911	00	50.00	KONEX			N	N	N	N	50	N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	35	202	500	810	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220627	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220628	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20230627	160910	00	50.00	KONEX			N	N	N	N	50	N	1350	-61	5	-4.32	1350	1	0.00	1350	1350	1350	1622	1200	1411	1350.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220624	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220627	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20230627	150917	00	50.00	KONEX			N	N	N	N	50	N	1350	-61	5	-4.32	1350	1	0.00	1350	1350	1350	1622	1200	1411	1350.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220624	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220627	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20230627	140926	00	50.00	KONEX			N	N	N	N	50	N	1350	-61	5	-4.32	1350	1	0.00	1350	1350	1350	1622	1200	1411	1350.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220624	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220627	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20230627	130923	00	50.00	KONEX			N	N	N	N	50	N	1350	-61	5	-4.32	1350	1	0.00	1350	1350	1350	1622	1200	1411	1350.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220624	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220627	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20230627	120925	00	50.00	KONEX			N	N	N	N	50	N	1350	-61	5	-4.32	1350	1	0.00	1350	1350	1350	1622	1200	1411	1350.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	94	0.84	0.20	12	0.00	1608.00	6628.00	10000	20220624	-86.50	976	20230503	38.32	5780	-76.64	20230222	976	38.32	20230503	24850	-94.57	20220627	976	38.32	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20230627	110933	00	50.00	KONEX			N	N	N	N	50	N	1411	0	3	0.00	0	0	0.00	0	0	0	1622	1200	1411	0.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20220624	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20220627	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20230627	100905	00	50.00	KONEX			N	N	N	N	50	N	1411	0	3	0.00	0	0	0.00	0	0	0	1622	1200	1411	0.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20220624	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20220627	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20230627	090910	00	50.00	KONEX			N	N	N	N	50	N	1411	0	3	0.00	0	0	0.00	0	0	0	1622	1200	1411	0.00	0.00	0	0	1411	1411	1411	1411	1411	1411	1411	35	211	500	840	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20220624	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20220627	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20230626	160909	00	50.00	KONEX			N	N	N	N	50	N	1411	-248	4	-14.95	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.00	1608.00	6628.00	10000	20220623	-85.89	976	20230503	44.57	5780	-75.59	20230222	976	44.57	20230503	24850	-94.32	20220627	976	44.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20230626	150914	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20230626	140913	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20230626	130907	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20230626	120909	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20230626	110908	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20230626	100908	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20230626	090911	00	50.00	KONEX			N	N	N	N	50	N	1659	0	3	0.00	0	0	0.00	0	0	0	1907	1411	1659	0.00	0.00	0	0	1659	1659	1659	1659	1659	1659	1659	35	248	500	990	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220623	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220627	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20230623	182017	00	50.00	KONEX			N	N	N	N	50	N	1659	212	2	14.65	1659	1	100.00	1659	1659	1659	1664	1230	1447	1659.00	0.00	0	0	1447	1447	1447	1447	1447	1447	1447	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220622	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220623	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20230623	140729	00	50.00	KONEX			N	N	N	N	50	N	1659	212	2	14.65	1659	1	100.00	1659	1659	1659	1664	1230	1447	1659.00	0.00	0	0	1447	1447	1447	1447	1447	1447	1447	35	217	500	860	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220622	-83.41	976	20230503	69.98	5780	-71.30	20230222	976	69.98	20230503	24850	-93.32	20220623	976	69.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20230622	160219	00	50.00	KONEX			N	N	N	N	50	N	1447	187	2	14.84	1447	1	2.63	1447	1447	1447	1449	1071	1260	1447.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220621	-85.53	976	20230503	48.26	5780	-74.97	20230222	976	48.26	20230503	24850	-94.18	20220622	976	48.26	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20230622	150932	00	50.00	KONEX			N	N	N	N	50	N	1447	187	2	14.84	1447	1	2.63	1447	1447	1447	1449	1071	1260	1447.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	100	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220621	-85.53	976	20230503	48.26	5780	-74.97	20230222	976	48.26	20230503	24850	-94.18	20220622	976	48.26	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20230622	140844	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20230622	130338	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20230622	120940	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20230622	110340	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20230622	100141	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20230622	090642	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1306	1282	1236	1212	1166	1295	1225	35	189	500	750	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220621	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220622	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20230621	160211	00	50.00	KONEX			N	N	N	N	50	N	1260	-139	5	-9.94	45290	38	3800.00	1190	1260	1190	1608	1190	1399	1191.84	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220620	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220621	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20230621	150205	00	50.00	KONEX			N	N	N	N	50	N	1260	-139	5	-9.94	45290	38	3800.00	1190	1260	1190	1608	1190	1399	1191.84	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	87	0.78	0.19	12	0.00	1608.00	6628.00	10000	20220620	-87.40	976	20230503	29.10	5780	-78.20	20230222	976	29.10	20230503	24850	-94.93	20220621	976	29.10	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20230621	140456	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20230621	130611	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20230621	120839	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20230621	110902	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20230621	100453	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20230621	090110	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220620	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220621	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20230620	160624	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20230620	150817	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20230620	140154	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20230620	131025	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20230620	120503	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20230620	110214	00	50.00	KONEX			N	N	N	N	50	N	1399	-181	5	-11.46	1399	1	0.99	1399	1399	1399	1817	1343	1580	1399.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220617	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220620	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20230620	100156	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220617	-84.20	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	24850	-93.64	20220620	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20230620	090645	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1636	1607	1551	1522	1466	1622	1537	35	237	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220617	-84.20	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	24850	-93.64	20220620	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20230619	161016	00	50.00	KONEX			N	N	N	N	50	N	1580	1	2	0.06	151080	101	9.12	1495	1580	1495	1815	1343	1579	1495.84	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.20	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	24850	-93.64	20220620	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20230619	150442	00	50.00	KONEX			N	N	N	N	50	N	1580	1	2	0.06	151080	101	9.12	1495	1580	1495	1815	1343	1579	1495.84	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.20	976	20230503	61.89	5780	-72.66	20230222	976	61.89	20230503	24850	-93.64	20220620	976	61.89	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20230619	140401	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20230619	130237	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20230619	120925	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20230619	110942	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20230619	100529	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20230619	090138	00	50.00	KONEX			N	N	N	N	50	N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1853	1715	1444	1306	1035	1785	1376	35	236	500	940	1	1	6938482	110	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220616	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220620	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20230616	160244	00	50.00	KONEX			N	N	N	N	50	N	1579	200	2	14.50	1302530	1108	0.00	1173	1582	1173	1585	1173	1379	1175.57	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220616	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20230616	150759	00	50.00	KONEX			N	N	N	N	50	N	1579	200	2	14.50	1302530	1108	0.00	1173	1582	1173	1585	1173	1379	1175.57	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220616	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20230616	140324	00	50.00	KONEX			N	N	N	N	50	N	1579	200	2	14.50	1302530	1108	0.00	1173	1582	1173	1585	1173	1379	1175.57	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220616	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20230616	130114	00	50.00	KONEX			N	N	N	N	50	N	1579	200	2	14.50	1302530	1108	0.00	1173	1582	1173	1585	1173	1379	1175.57	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220616	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20230616	120440	00	50.00	KONEX			N	N	N	N	50	N	1579	200	2	14.50	1302530	1108	0.00	1173	1582	1173	1585	1173	1379	1175.57	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.21	976	20230503	61.78	5780	-72.68	20230222	976	61.78	20230503	24850	-93.65	20220616	976	61.78	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20230616	110829	00	50.00	KONEX			N	N	N	N	50	N	1582	203	2	14.72	1293056	1102	0.00	1173	1582	1173	1585	1173	1379	1173.37	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.18	976	20230503	62.09	5780	-72.63	20230222	976	62.09	20230503	24850	-93.63	20220616	976	62.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20230616	100122	00	50.00	KONEX			N	N	N	N	50	N	1582	203	2	14.72	1293056	1102	0.00	1173	1582	1173	1585	1173	1379	1173.37	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	110	0.98	0.24	12	0.02	1608.00	6628.00	10000	20220615	-84.18	976	20230503	62.09	5780	-72.63	20230222	976	62.09	20230503	24850	-93.63	20220616	976	62.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20230616	090613	00	50.00	KONEX			N	N	N	N	50	N	1173	-206	4	-14.94	97359	83	0.00	1173	1173	1173	1585	1173	1379	1173.00	0.00	0	0	1379	1379	1379	1379	1379	1379	1379	35	206	500	820	1	1	6938482	81	0.73	0.18	12	0.00	1608.00	6628.00	10000	20220615	-88.27	976	20230503	20.18	5780	-79.71	20230222	976	20.18	20230503	24850	-95.28	20220616	976	20.18	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20230615	150949	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220614	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220615	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20230615	140733	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220614	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220615	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20230615	130659	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220614	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220615	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20230615	120801	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220614	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220615	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20230615	110909	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220614	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220615	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20230611	184718	00	50.00	KONEX			N	N	N	N	50	N	1279	-20	5	-1.54	118279	101	10100.00	1170	1279	1170	1493	1105	1299	1171.08	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	89	0.80	0.19	12	0.00	1608.00	6628.00	10000	20220608	-87.21	976	20230503	31.05	5780	-77.87	20230222	976	31.05	20230503	24850	-94.85	20220609	976	31.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N