KissMeData/086460/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	160628	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20230630	150632	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20230630	140629	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20230630	130631	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20230630	120628	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20230630	110630	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20230630	100630	00	50.00	KONEX			N	N	N	N	50	N	7000	30	2	0.43	7000	1	0.00	7000	7000	7000	8010	5930	6970	7000.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20230630	090631	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20230629	160630	00	50.00	KONEX			N	N	N	N	50	N	6970	-420	5	-5.68	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20230629	150627	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20230629	140626	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20230629	130626	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20230629	120628	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20230629	110628	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20230629	100629	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20230629	090612	00	50.00	KONEX			N	N	N	N	50	N	7390	0	3	0.00	0	0	0.00	0	0	0	8490	6290	7390	0.00	0.00	0	0	7390	7390	7390	7390	7390	7390	7390	15	1100	500	4430	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20230628	160620	00	50.00	KONEX			N	N	N	N	50	N	7390	-410	5	-5.26	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	217	-15.79	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.29	5160	20230607	43.22	9780	-24.44	20230321	5160	43.22	20230607	11600	-36.29	20221004	5160	43.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20230628	150625	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20230628	140622	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20230628	130623	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20230628	120615	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20230628	110627	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20230628	100628	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20230628	090624	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	15	1170	500	4680	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20230627	160624	00	50.00	KONEX			N	N	N	N	50	N	7800	-1370	4	-14.94	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	229	-16.67	1.18	12	0.00	-468.00	6614.00	11600	20221004	-32.76	5160	20230607	51.16	9780	-20.25	20230321	5160	51.16	20230607	11600	-32.76	20221004	5160	51.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20230627	150628	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20230627	140636	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20230627	130634	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20230627	120636	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20230627	110639	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20230627	100621	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20230627	090625	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9170	9170	9170	9170	9170	9170	9170	15	1370	500	5500	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20230626	160622	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20230626	150627	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20230626	140627	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20230626	130624	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20230626	120623	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20230626	110623	00	50.00	KONEX			N	N	N	N	50	N	9170	1170	2	14.62	9170	1	0.12	9170	9170	9170	9200	6800	8000	9170.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	270	-19.59	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.95	5160	20230607	77.71	9780	-6.24	20230321	5160	77.71	20230607	11600	-20.95	20221004	5160	77.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20230626	100622	00	50.00	KONEX			N	N	N	N	50	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	235	-17.09	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.03	5160	20230607	55.04	9780	-18.20	20230321	5160	55.04	20230607	11600	-31.03	20221004	5160	55.04	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20230626	090625	00	50.00	KONEX			N	N	N	N	50	N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8000	8000	8000	8000	8000	8000	8000	15	1200	500	4800	10	1	2939400	235	-17.09	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.03	5160	20230607	55.04	9780	-18.20	20230321	5160	55.04	20230607	11600	-31.03	20221004	5160	55.04	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20230623	171542	00	50.00	KONEX			N	N	N	N	50	N	8000	510	2	6.81	6560000	820	1154.93	8000	8000	8000	8610	6370	7490	8000.00	0.00	0	0	8543	8016	6973	6446	5403	8280	6710	15	1120	500	4490	10	1	2939400	235	-17.09	1.21	12	0.03	-468.00	6614.00	11600	20221004	-31.03	5160	20230607	55.04	9780	-18.20	20230321	5160	55.04	20230607	11600	-31.03	20221004	5160	55.04	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20230623	140518	00	50.00	KONEX			N	N	N	N	50	N	8000	510	2	6.81	6560000	820	1154.93	8000	8000	8000	8610	6370	7490	8000.00	0.00	0	0	8543	8016	6973	6446	5403	8280	6710	15	1120	500	4490	10	1	2939400	235	-17.09	1.21	12	0.03	-468.00	6614.00	11600	20221004	-31.03	5160	20230607	55.04	9780	-18.20	20230321	5160	55.04	20230607	11600	-31.03	20221004	5160	55.04	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20230622	160912	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20230622	150234	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20230622	140509	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20230622	130209	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20230622	120322	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20230622	110534	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20230622	100141	00	50.00	KONEX			N	N	N	N	50	N	7490	520	2	7.46	426890	71	147.92	5930	7500	5930	8010	5930	6970	6012.54	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20230622	090148	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	7456	7212	6746	6502	6036	7335	6625	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20230621	160630	00	50.00	KONEX			N	N	N	N	50	N	6970	-410	5	-5.56	326990	48	4800.00	6280	6990	6280	8480	6280	7380	6812.29	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20230621	151018	00	50.00	KONEX			N	N	N	N	50	N	6970	-410	5	-5.56	326990	48	4800.00	6280	6990	6280	8480	6280	7380	6812.29	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20230621	140329	00	50.00	KONEX			N	N	N	N	50	N	6970	-410	5	-5.56	326990	48	4800.00	6280	6990	6280	8480	6280	7380	6812.29	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20230621	130346	00	50.00	KONEX			N	N	N	N	50	N	6280	-1100	4	-14.91	76070	12	1200.00	6280	6990	6280	8480	6280	7380	6339.17	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	11600	20221004	-45.86	5160	20230607	21.71	9780	-35.79	20230321	5160	21.71	20230607	11600	-45.86	20221004	5160	21.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20230621	120949	00	50.00	KONEX			N	N	N	N	50	N	6280	-1100	4	-14.91	76070	12	1200.00	6280	6990	6280	8480	6280	7380	6339.17	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	185	-13.42	0.95	12	0.00	-468.00	6614.00	11600	20221004	-45.86	5160	20230607	21.71	9780	-35.79	20230321	5160	21.71	20230607	11600	-45.86	20221004	5160	21.71	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20230621	111004	00	50.00	KONEX			N	N	N	N	50	N	6990	-390	5	-5.28	38390	6	600.00	6280	6990	6280	8480	6280	7380	6398.33	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20230621	100858	00	50.00	KONEX			N	N	N	N	50	N	6990	-390	5	-5.28	38390	6	600.00	6280	6990	6280	8480	6280	7380	6398.33	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20230621	090645	00	50.00	KONEX			N	N	N	N	50	N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	0.00	0	0	7380	7380	7380	7380	7380	7380	7380	15	1100	500	4420	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20230620	160936	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20230620	150559	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20230620	140259	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20230620	130933	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20230620	120422	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20230620	110924	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20230620	100730	00	50.00	KONEX			N	N	N	N	50	N	7380	-1300	4	-14.98	7380	1	100.00	7380	7380	7380	9980	7380	8680	7380.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	217	-15.77	1.12	12	0.00	-468.00	6614.00	11600	20221004	-36.38	5160	20230607	43.02	9780	-24.54	20230321	5160	43.02	20230607	11600	-36.38	20221004	5160	43.02	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20230620	090243	00	50.00	KONEX			N	N	N	N	50	N	8680	0	3	0.00	0	0	0.00	0	0	0	9980	7380	8680	0.00	0.00	0	0	8680	8680	8680	8680	8680	8680	8680	15	1300	500	5200	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20230619	160900	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20230619	150349	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20230619	140412	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20230619	130521	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20230619	120315	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20230619	110640	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20230619	100231	00	50.00	KONEX			N	N	N	N	50	N	8680	1130	1	14.97	8680	1	1.92	8680	8680	8680	8680	6420	7550	8680.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	255	-18.55	1.31	12	0.00	-468.00	6614.00	11600	20221004	-25.17	5160	20230607	68.22	9780	-11.25	20230321	5160	68.22	20230607	11600	-25.17	20221004	5160	68.22	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20230619	090703	00	50.00	KONEX			N	N	N	N	50	N	7550	0	3	0.00	0	0	0.00	0	0	0	8680	6420	7550	0.00	0.00	0	0	8276	7912	7186	6822	6096	8095	7005	15	1130	500	4530	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20230616	160746	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	337020	52	120.93	6460	7550	6460	8740	6460	7600	6481.15	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20230616	150449	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	337020	52	120.93	6460	7550	6460	8740	6460	7600	6481.15	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20230616	140811	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	337020	52	120.93	6460	7550	6460	8740	6460	7600	6481.15	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20230616	130759	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	337020	52	120.93	6460	7550	6460	8740	6460	7600	6481.15	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20230616	120235	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	337020	52	120.93	6460	7550	6460	8740	6460	7600	6481.15	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	222	-16.13	1.14	12	0.00	-468.00	6614.00	11600	20221004	-34.91	5160	20230607	46.32	9780	-22.80	20230321	5160	46.32	20230607	11600	-34.91	20221004	5160	46.32	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20230616	110420	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20230616	100826	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20230616	090410	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8926	8262	6956	6292	4986	7610	5640	15	1140	500	4560	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20230615	150332	00	50.00	KONEX			N	N	N	N	50	N	7600	970	2	14.63	246870	43	7.30	7620	7620	5650	7620	5640	6630	5741.16	0.00	0	0	6630	6630	6630	6630	6630	6630	6630	15	990	500	3970	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20230615	141153	00	50.00	KONEX			N	N	N	N	50	N	7600	970	2	14.63	246870	43	7.30	7620	7620	5650	7620	5640	6630	5741.16	0.00	0	0	6630	6630	6630	6630	6630	6630	6630	15	990	500	3970	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20230615	131035	00	50.00	KONEX			N	N	N	N	50	N	7600	970	2	14.63	246870	43	7.30	7620	7620	5650	7620	5640	6630	5741.16	0.00	0	0	6630	6630	6630	6630	6630	6630	6630	15	990	500	3970	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20230615	120712	00	50.00	KONEX			N	N	N	N	50	N	7600	970	2	14.63	246870	43	7.30	7620	7620	5650	7620	5640	6630	5741.16	0.00	0	0	6630	6630	6630	6630	6630	6630	6630	15	990	500	3970	10	1	2939400	223	-16.24	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.48	5160	20230607	47.29	9780	-22.29	20230321	5160	47.29	20230607	11600	-34.48	20221004	5160	47.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20230615	110109	00	50.00	KONEX			N	N	N	N	50	N	7620	990	1	14.93	7620	1	0.17	7620	7620	7620	7620	5640	6630	7620.00	0.00	0	0	6630	6630	6630	6630	6630	6630	6630	15	990	500	3970	10	1	2939400	224	-16.28	1.15	12	0.00	-468.00	6614.00	11600	20221004	-34.31	5160	20230607	47.67	9780	-22.09	20230321	5160	47.67	20230607	11600	-34.31	20221004	5160	47.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20230611	184904	00	50.00	KONEX			N	N	N	N	50	N	7950	-30	5	-0.38	20050380	2534	87.17	7980	7980	6790	9170	6790	7980	7912.54	0.00	0	0	8680	8330	7640	7290	6600	8500	7460	15	1190	500	4780	10	1	2939400	234	-16.99	1.20	12	0.09	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20230611	181738	00	50.00	KONEX			N	N	N	N	50	N	7950	-30	5	-0.38	20050380	2534	87.17	7980	7980	6790	9170	6790	7980	7912.54	0.00	0	0	8680	8330	7640	7290	6600	8500	7460	15	1190	500	4780	10	1	2939400	234	-16.99	1.20	12	0.09	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N