KissMeData/114920/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	160726	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20230630	150728	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20230630	140727	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20230630	130728	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20230630	120725	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20230630	110728	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20230630	100727	00	50.00	KONEX			N	N	N	N	50	N	1767	64	2	3.76	2769142	1626	333.88	1703	1767	1703	1958	1448	1703	1703.04	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	61	1.40	0.24	12	0.05	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20230630	090728	00	50.00	KONEX			N	N	N	N	50	N	1703	0	3	0.00	0	0	0.00	0	0	0	1958	1448	1703	0.00	0.00	0	0	2479	2091	1897	1509	1315	1994	1412	17	255	500	1020	1	1	3469500	59	1.35	0.23	12	0.00	1259.00	7461.00	2650	20220812	-35.74	1420	20230605	19.93	2590	-34.25	20230403	1420	19.93	20230605	2650	-35.74	20220812	1420	19.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20230629	160726	00	50.00	KONEX			N	N	N	N	50	N	1703	-297	5	-14.85	861419	487	64.85	1999	2285	1703	2300	1700	2000	1768.83	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	59	1.35	0.23	12	0.01	1259.00	7461.00	2650	20220812	-35.74	1420	20230605	19.93	2590	-34.25	20230403	1420	19.93	20230605	2650	-35.74	20220812	1420	19.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20230629	150725	00	50.00	KONEX			N	N	N	N	50	N	1703	-297	5	-14.85	861419	487	64.85	1999	2285	1703	2300	1700	2000	1768.83	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	59	1.35	0.23	12	0.01	1259.00	7461.00	2650	20220812	-35.74	1420	20230605	19.93	2590	-34.25	20230403	1420	19.93	20230605	2650	-35.74	20220812	1420	19.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20230629	140721	00	50.00	KONEX			N	N	N	N	50	N	1703	-297	5	-14.85	861419	487	64.85	1999	2285	1703	2300	1700	2000	1768.83	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	59	1.35	0.23	12	0.01	1259.00	7461.00	2650	20220812	-35.74	1420	20230605	19.93	2590	-34.25	20230403	1420	19.93	20230605	2650	-35.74	20220812	1420	19.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20230629	130722	00	50.00	KONEX			N	N	N	N	50	N	1703	-297	5	-14.85	861419	487	64.85	1999	2285	1703	2300	1700	2000	1768.83	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	59	1.35	0.23	12	0.01	1259.00	7461.00	2650	20220812	-35.74	1420	20230605	19.93	2590	-34.25	20230403	1420	19.93	20230605	2650	-35.74	20220812	1420	19.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20230629	120725	00	50.00	KONEX			N	N	N	N	50	N	1799	-201	5	-10.05	214079	107	14.25	1999	2285	1799	2300	1700	2000	2000.74	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.11	1420	20230605	26.69	2590	-30.54	20230403	1420	26.69	20230605	2650	-32.11	20220812	1420	26.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20230629	110726	00	50.00	KONEX			N	N	N	N	50	N	1799	-201	5	-10.05	214079	107	14.25	1999	2285	1799	2300	1700	2000	2000.74	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	1	1	3469500	62	1.43	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.11	1420	20230605	26.69	2590	-30.54	20230403	1420	26.69	20230605	2650	-32.11	20220812	1420	26.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20230629	100727	00	50.00	KONEX			N	N	N	N	50	N	2285	285	2	14.25	212280	106	14.11	1999	2285	1999	2300	1700	2000	2002.64	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	5	1	3469500	79	1.81	0.31	12	0.00	1259.00	7461.00	2650	20220812	-13.77	1420	20230605	60.92	2590	-11.78	20230403	1420	60.92	20230605	2650	-13.77	20220812	1420	60.92	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20230629	090658	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2167	2083	1916	1832	1665	2125	1874	17	300	500	1200	5	1	3469500	69	1.59	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20230628	160715	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20230628	150720	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20230628	140719	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20230628	130720	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20230628	120721	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20230628	110724	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20230628	100724	00	50.00	KONEX			N	N	N	N	50	N	2000	251	2	14.35	1314252	751	0.00	1749	2000	1749	2010	1487	1749	1750.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	5	1	3469500	69	1.59	0.27	12	0.02	1259.00	7461.00	2650	20220812	-24.53	1420	20230605	40.85	2590	-22.78	20230403	1420	40.85	20230605	2650	-24.53	20220812	1420	40.85	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20230628	090721	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20230627	160719	00	50.00	KONEX			N	N	N	N	50	N	1749	-25	5	-1.41	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20230627	150725	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20230627	140733	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20230627	130731	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20230627	120733	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20230627	110739	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20230627	100716	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20230627	090721	00	50.00	KONEX			N	N	N	N	50	N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1774	1774	1774	1774	1774	1774	1774	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20230626	160718	00	50.00	KONEX			N	N	N	N	50	N	1774	-2	5	-0.11	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.06	1420	20230605	24.93	2590	-31.51	20230403	1420	24.93	20230605	2650	-33.06	20220812	1420	24.93	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20230626	150724	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20230626	140723	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20230626	130719	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20230626	120719	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20230626	110718	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20230626	100719	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20230626	090720	00	50.00	KONEX			N	N	N	N	50	N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	17	265	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20230623	174551	00	50.00	KONEX			N	N	N	N	50	N	1776	-3	5	-0.17	0	0	0.00	0	0	0	2045	1513	1779	0.00	0.00	0	0	1953	1866	1692	1605	1431	1909	1648	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.98	1420	20230605	25.07	2590	-31.43	20230403	1420	25.07	20230605	2650	-32.98	20220812	1420	25.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20230623	140602	00	50.00	KONEX			N	N	N	N	50	N	1779	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1779	0.00	0.00	0	0	1953	1866	1692	1605	1431	1909	1648	17	266	500	1060	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.87	1420	20230605	25.28	2590	-31.31	20230403	1420	25.28	20230605	2650	-32.87	20220812	1420	25.28	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20230622	160816	00	50.00	KONEX			N	N	N	N	50	N	1779	34	2	1.95	6333	4	0.00	1518	1779	1518	2005	1484	1745	1583.25	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	62	1.41	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.87	1420	20230605	25.28	2590	-31.31	20230403	1420	25.28	20230605	2650	-32.87	20220812	1420	25.28	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20230622	150142	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20230622	140753	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20230622	130247	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20230622	120139	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20230622	110226	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20230622	100144	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20230622	090934	00	50.00	KONEX			N	N	N	N	50	N	1518	-227	5	-13.01	4554	3	0.00	1518	1518	1518	2005	1484	1745	1518.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	17	260	500	1040	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.72	1420	20230605	6.90	2590	-41.39	20230403	1420	6.90	20230605	2650	-42.72	20220812	1420	6.90	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20230621	160158	00	50.00	KONEX			N	N	N	N	50	N	1745	-1	5	-0.06	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.15	1420	20230605	22.89	2590	-32.63	20230403	1420	22.89	20230605	2650	-34.15	20220812	1420	22.89	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20230621	150805	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20230621	140954	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20230621	130206	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20230621	120411	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20230621	110416	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20230621	100452	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20230621	090751	00	50.00	KONEX			N	N	N	N	50	N	1746	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1746	0.00	0.00	0	0	1746	1746	1746	1746	1746	1746	1746	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20230620	160207	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20230620	150544	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20230620	140453	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20230620	130754	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20230620	120313	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20230620	110400	00	50.00	KONEX			N	N	N	N	50	N	1746	-1	5	-0.06	1746	1	0.00	1746	1746	1746	2005	1485	1747	1746.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.11	1420	20230605	22.96	2590	-32.59	20230403	1420	22.96	20230605	2650	-34.11	20220812	1420	22.96	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20230620	100428	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20230620	090412	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20230619	160904	00	50.00	KONEX			N	N	N	N	50	N	1747	-1	5	-0.06	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20230619	150844	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20230619	140835	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20230619	130511	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20230619	121027	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20230619	110305	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20230619	100232	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20230619	090312	00	50.00	KONEX			N	N	N	N	50	N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	17	262	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20230616	160228	00	50.00	KONEX			N	N	N	N	50	N	1748	-1	5	-0.06	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.04	1420	20230605	23.10	2590	-32.51	20230403	1420	23.10	20230605	2650	-34.04	20220812	1420	23.10	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20230616	150306	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20230616	140639	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20230616	130929	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20230616	120753	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20230616	110600	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20230616	100335	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20230616	090142	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20230615	150805	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20230615	140959	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20230615	131013	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20230615	120835	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20230615	110526	00	50.00	KONEX			N	N	N	N	50	N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	17	261	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.00	1420	20230605	23.17	2590	-32.47	20230403	1420	23.17	20230605	2650	-34.00	20220812	1420	23.17	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20230611	184804	00	50.00	KONEX			N	N	N	N	50	N	1789	-2	5	-0.11	0	0	0.00	0	0	0	2055	1523	1791	0.00	0.00	0	0	1791	1791	1791	1791	1791	1791	1791	17	266	500	1070	1	1	3469500	62	1.42	0.24	12	0.00	1259.00	7461.00	2650	20220812	-32.49	1420	20230605	25.99	2590	-30.93	20230403	1420	25.99	20230605	2650	-32.49	20220812	1420	25.99	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N