KissMeData/379390/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	161116	00	50.00	KONEX			N	N	N	N	50	N	9800	20	2	0.20	9800	1	0.00	9800	9800	9800	11240	8320	9780	9800.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12750	20220629	-23.14	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12550	-21.91	20220630	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20230630	151118	00	50.00	KONEX			N	N	N	N	50	N	9800	20	2	0.20	9800	1	0.00	9800	9800	9800	11240	8320	9780	9800.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12750	20220629	-23.14	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12550	-21.91	20220630	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20230630	141117	00	50.00	KONEX			N	N	N	N	50	N	9800	20	2	0.20	9800	1	0.00	9800	9800	9800	11240	8320	9780	9800.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12750	20220629	-23.14	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12550	-21.91	20220630	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20230630	131115	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12750	20220629	-23.29	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12550	-22.07	20220630	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20230630	121112	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12750	20220629	-23.29	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12550	-22.07	20220630	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20230630	111103	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12750	20220629	-23.29	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12550	-22.07	20220630	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20230630	101116	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12750	20220629	-23.29	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12550	-22.07	20220630	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20230630	091116	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12750	20220629	-23.29	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12550	-22.07	20220630	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20230629	161109	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20230629	151109	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20230629	141107	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20230629	131105	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20230629	121110	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20230629	111111	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20230629	101113	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20230629	091002	00	50.00	KONEX			N	N	N	N	50	N	9780	0	3	0.00	0	0	0.00	0	0	0	11240	8320	9780	0.00	0.00	0	0	9780	9780	9780	9780	9780	9780	9780	14	1460	500	6060	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12800	20220628	-23.59	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12750	-23.29	20220629	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20230628	161054	00	50.00	KONEX			N	N	N	N	50	N	9780	30	2	0.31	9780	1	0.00	9780	9780	9780	11210	8290	9750	9780.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.48	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12800	-23.59	20220628	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20230628	151103	00	50.00	KONEX			N	N	N	N	50	N	9780	30	2	0.31	9780	1	0.00	9780	9780	9780	11210	8290	9750	9780.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.48	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12800	-23.59	20220628	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20230628	141101	00	50.00	KONEX			N	N	N	N	50	N	9780	30	2	0.31	9780	1	0.00	9780	9780	9780	11210	8290	9750	9780.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	278	-89.72	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.48	7840	20230530	24.74	11260	-13.14	20230410	7840	24.74	20230530	12800	-23.59	20220628	7840	24.74	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20230628	131102	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12800	-23.83	20220628	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20230628	121114	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12800	-23.83	20220628	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20230628	111110	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12800	-23.83	20220628	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20230628	101110	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12800	-23.83	20220628	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20230628	091104	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12800	-23.83	20220628	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20230627	161104	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20230627	151115	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20230627	141123	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20230627	121121	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20230627	111132	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20230627	101058	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20230627	091103	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20230626	161103	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20230626	151109	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20230626	141107	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20230626	121104	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20230626	111103	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20230626	101100	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	78000	8	0.00	9750	9750	9750	11210	8290	9750	9750.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20230626	091106	00	50.00	KONEX			N	N	N	N	50	N	9750	0	3	0.00	0	0	0.00	0	0	0	11210	8290	9750	0.00	0.00	0	0	9750	9750	9750	9750	9750	9750	9750	14	1460	500	6040	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20230623	191015	00	50.00	KONEX			N	N	N	N	50	N	9750	-50	5	-0.51	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	277	-89.45	2.75	12	0.00	-109.00	3550.00	12950	20220627	-24.71	7840	20230530	24.36	11260	-13.41	20230410	7840	24.36	20230530	12950	-24.71	20220627	7840	24.36	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20230623	140857	00	50.00	KONEX			N	N	N	N	50	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20230622	160410	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20230622	150446	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20230622	140800	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20230622	130550	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20230622	120752	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20230622	110729	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20230622	100526	00	50.00	KONEX			N	N	N	N	50	N	9800	100	2	1.03	19600	2	0.00	9800	9800	9800	11150	8250	9700	9800.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12950	20220627	-24.32	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12950	-24.32	20220627	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20230622	090927	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20230621	160604	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20230621	150251	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20230621	140213	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20230621	130351	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20230621	120229	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20230621	110655	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20230621	100443	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20230621	090330	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20230620	160815	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20230620	150334	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20230620	140749	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20230620	130719	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20230620	120541	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20230620	110215	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20230620	100355	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20230620	090154	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20230619	160127	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20230619	150719	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20230619	140520	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20230619	130916	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20230619	120112	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20230619	110530	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20230619	100433	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20230619	090136	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20230616	160847	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20230616	150331	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20230616	140345	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20230616	130504	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20230616	120603	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20230616	110659	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20230616	100736	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20230616	090608	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20230615	150750	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20230615	141050	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20230615	130350	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20230615	120225	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20230615	110929	00	50.00	KONEX			N	N	N	N	50	N	9700	0	3	0.00	0	0	0.00	0	0	0	11150	8250	9700	0.00	0.00	0	0	9700	9700	9700	9700	9700	9700	9700	14	1450	500	6010	10	1	2841460	276	-88.99	2.73	12	0.00	-109.00	3550.00	12950	20220627	-25.10	7840	20230530	23.72	11260	-13.85	20230410	7840	23.72	20230530	12950	-25.10	20220627	7840	23.72	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20230611	184627	00	50.00	KONEX			N	N	N	N	50	N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12950	20220627	-25.87	7840	20230530	22.45	11260	-14.74	20230410	7840	22.45	20230530	12950	-25.87	20220627	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N