KissMeData/311060/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	161026	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
3	20230630	151029	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
4	20230630	141028	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
5	20230630	131027	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
6	20230630	121024	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
7	20230630	111020	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
8	20230630	101027	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
9	20230630	091027	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	2.03	0	0	5763	5381	4618	4236	3473	5572	4427	16	750	500	3000	10	1	3163402	158	12.99	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
10	20230629	161020	00	50.00	KONEX			N	N	N	N	50	N	5000	590	2	13.38	995000	222	132.93	3855	5000	3855	5070	3750	4410	4481.98	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	10	1	3163402	158	12.99	2.92	12	0.01	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
11	20230629	151021	00	50.00	KONEX			N	N	N	N	50	N	5000	590	2	13.38	995000	222	132.93	3855	5000	3855	5070	3750	4410	4481.98	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	10	1	3163402	158	12.99	2.92	12	0.01	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
12	20230629	141020	00	50.00	KONEX			N	N	N	N	50	N	5000	590	2	13.38	945000	212	126.95	3855	5000	3855	5070	3750	4410	4457.55	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	10	1	3163402	158	12.99	2.92	12	0.01	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
13	20230629	131017	00	50.00	KONEX			N	N	N	N	50	N	5000	590	2	13.38	935000	210	125.75	3855	5000	3855	5070	3750	4410	4452.38	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	10	1	3163402	158	12.99	2.92	12	0.01	385.00	1712.00	6090	20230512	-17.90	3215	20220715	55.52	6090	-17.90	20230512	3855	29.70	20230629	6090	-17.90	20230512	3215	55.52	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
14	20230629	121022	00	50.00	KONEX			N	N	N	N	50	N	4995	585	2	13.27	885000	200	119.76	3855	4995	3855	5070	3750	4410	4425.00	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	5	1	3163402	158	12.97	2.92	12	0.01	385.00	1712.00	6090	20230512	-17.98	3215	20220715	55.37	6090	-17.98	20230512	3855	29.57	20230629	6090	-17.98	20230512	3215	55.37	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
15	20230629	111023	00	50.00	KONEX			N	N	N	N	50	N	4995	585	2	13.27	390495	101	60.48	3855	4995	3855	5070	3750	4410	3866.29	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	5	1	3163402	158	12.97	2.92	12	0.00	385.00	1712.00	6090	20230512	-17.98	3215	20220715	55.37	6090	-17.98	20230512	3855	29.57	20230629	6090	-17.98	20230512	3215	55.37	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
16	20230629	101025	00	50.00	KONEX			N	N	N	N	50	N	3855	-555	5	-12.59	385500	100	59.88	3855	3855	3855	5070	3750	4410	3855.00	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	5	1	3163402	122	10.01	2.25	12	0.00	385.00	1712.00	6090	20230512	-36.70	3215	20220715	19.91	6090	-36.70	20230512	3855	0.00	20230629	6090	-36.70	20230512	3215	19.91	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
17	20230629	090923	00	50.00	KONEX			N	N	N	N	50	N	3855	-555	5	-12.59	385500	100	59.88	3855	3855	3855	5070	3750	4410	3855.00	2.03	0	0	4423	4416	4413	4406	4403	4415	4405	16	660	500	2640	5	1	3163402	122	10.01	2.25	12	0.00	385.00	1712.00	6090	20230512	-36.70	3215	20220715	19.91	6090	-36.70	20230512	3855	0.00	20230629	6090	-36.70	20230512	3215	19.91	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
18	20230628	161008	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
19	20230628	151015	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
20	20230628	141014	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
21	20230628	131015	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
22	20230628	121026	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
23	20230628	111021	00	50.00	KONEX			N	N	N	N	50	N	4410	-770	4	-14.86	737570	167	30.47	4420	4420	4410	5950	4410	5180	4416.59	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	5	1	3163402	140	11.45	2.58	12	0.01	385.00	1712.00	6090	20230512	-27.59	3215	20220715	37.17	6090	-27.59	20230512	4080	8.09	20230110	6090	-27.59	20230512	3215	37.17	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
24	20230628	101022	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
25	20230628	091017	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
26	20230627	161017	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
27	20230627	151026	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
28	20230627	141034	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
29	20230627	131032	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
30	20230627	121032	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
31	20230627	111042	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	2838640	548	375.34	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.02	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
32	20230627	101010	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	1113700	215	147.26	5180	5180	5180	5950	4410	5180	5180.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.01	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
33	20230627	091016	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	2.03	0	0	5180	5180	5180	5180	5180	5180	5180	16	770	500	3100	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
34	20230626	161016	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	756280	146	7300.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
35	20230626	151022	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	756280	146	7300.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
36	20230626	141020	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	756280	146	7300.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
37	20230626	121016	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	31080	6	300.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
38	20230626	111015	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	31080	6	300.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
39	20230626	101013	00	50.00	KONEX			N	N	N	N	50	N	5180	675	1	14.98	5180	1	50.00	5180	5180	5180	5180	3830	4505	5180.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	10	1	3163402	164	13.45	3.03	12	0.00	385.00	1712.00	6090	20230512	-14.94	3215	20220715	61.12	6090	-14.94	20230512	4080	26.96	20230110	6090	-14.94	20230512	3215	61.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
40	20230626	091018	00	50.00	KONEX			N	N	N	N	50	N	4505	0	3	0.00	0	0	0.00	0	0	0	5180	3830	4505	0.00	2.03	0	0	5831	5167	4836	4172	3841	5002	4007	16	675	500	2700	5	1	3163402	143	11.70	2.63	12	0.00	385.00	1712.00	6090	20230512	-26.03	3215	20220715	40.12	6090	-26.03	20230512	4080	10.42	20230110	6090	-26.03	20230512	3215	40.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
41	20230623	185322	00	50.00	KONEX			N	N	N	N	50	N	4505	-785	5	-14.84	10005	2	1.90	5500	5500	4505	6080	4500	5290	5002.50	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	5	1	3163402	143	11.70	2.63	12	0.00	385.00	1712.00	6090	20230512	-26.03	3215	20220715	40.12	6090	-26.03	20230512	4080	10.42	20230110	6090	-26.03	20230512	3215	40.12	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
42	20230623	140820	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
43	20230622	160628	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	555450	105	525.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
44	20230622	151018	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	555450	105	525.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
45	20230622	140854	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	555450	105	525.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
46	20230622	130614	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	529000	100	500.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
47	20230622	120644	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	529000	100	500.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
48	20230622	110206	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	529000	100	500.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
49	20230622	100755	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
50	20230622	090255	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
51	20230621	160733	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	105800	20	0.00	5290	5290	5290	6080	4500	5290	5290.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
52	20230621	150856	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
53	20230621	140707	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
54	20230621	130557	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
55	20230621	120201	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
56	20230621	110229	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
57	20230621	100823	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
58	20230621	090959	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
59	20230620	160830	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
60	20230620	150136	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
61	20230620	140914	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
62	20230620	130251	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
63	20230620	120250	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
64	20230620	110649	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
65	20230620	100249	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
66	20230620	090558	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
67	20230619	160938	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
68	20230619	151008	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
69	20230619	140557	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
70	20230619	130439	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
71	20230619	120136	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
72	20230619	110148	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
73	20230619	100528	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
74	20230619	090856	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6090	20230512	-13.14	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
75	20230616	160130	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
76	20230616	150651	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
77	20230616	140903	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
78	20230616	130923	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
79	20230616	120254	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
80	20230616	110252	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
81	20230616	100212	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
82	20230616	090501	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6090	-13.14	20230512	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
83	20230615	150225	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6280	-15.76	20220615	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
84	20230615	141057	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6280	-15.76	20220615	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
85	20230615	130244	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6280	-15.76	20220615	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
86	20230615	120420	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6280	-15.76	20220615	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
87	20230615	110925	00	50.00	KONEX			N	N	N	N	50	N	5290	0	3	0.00	0	0	0.00	0	0	0	6080	4500	5290	0.00	2.03	0	0	5290	5290	5290	5290	5290	5290	5290	16	790	500	3170	10	1	3163402	167	13.74	3.09	12	0.00	385.00	1712.00	6280	20220615	-15.76	3215	20220715	64.54	6090	-13.14	20230512	4080	29.66	20230110	6280	-15.76	20220615	3215	64.54	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N
88	20230611	184605	00	50.00	KONEX			N	N	N	N	50	N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	2.03	0	0	5300	5300	5300	5300	5300	5300	5300	16	790	500	3180	10	1	3163402	168	13.77	3.10	12	0.00	385.00	1712.00	6280	20220615	-15.61	3215	20220715	64.85	6090	-12.97	20230512	4080	29.90	20230110	6280	-15.61	20220615	3215	64.85	20220715	0.00	N	311060	500	15 억		64231	N	N	0	N	00	N