KissMeData/224810/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	160910	00	50.00	KONEX			N	N	N	N	50	N	3695	340	2	10.13	18475	5	0.00	3695	3695	3695	3855	2855	3355	3695.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6980	-47.06	20220708	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20230630	150912	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20230630	140910	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20230630	130910	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20230630	120907	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20230630	110910	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20230630	100911	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20230630	090910	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3355	3355	3355	3355	3355	3355	3355	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20230629	160905	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20230629	150906	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20230629	140903	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20230629	130903	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20230629	120906	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20230629	110908	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20230629	100909	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20230629	090822	00	50.00	KONEX			N	N	N	N	50	N	3355	0	3	0.00	0	0	0.00	0	0	0	3855	2855	3355	0.00	0.00	0	0	3958	3656	3503	3201	3048	3580	3125	21	500	500	2010	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20230628	160854	00	50.00	KONEX			N	N	N	N	50	N	3355	45	2	1.36	376855	111	11100.00	3805	3805	3350	3805	2815	3310	3395.09	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20230628	150901	00	50.00	KONEX			N	N	N	N	50	N	3355	45	2	1.36	376855	111	11100.00	3805	3805	3350	3805	2815	3310	3395.09	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	141	-1.46	0.76	12	0.00	-2299.00	4439.00	6980	20220708	-51.93	2780	20230328	20.68	4820	-30.39	20230331	2780	20.68	20230328	6980	-51.93	20220708	2780	20.68	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20230628	140859	00	50.00	KONEX			N	N	N	N	50	N	3350	40	2	1.21	373500	110	11000.00	3805	3805	3350	3805	2815	3310	3395.45	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	6980	20220708	-52.01	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	6980	-52.01	20220708	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20230628	130859	00	50.00	KONEX			N	N	N	N	50	N	3350	40	2	1.21	373500	110	11000.00	3805	3805	3350	3805	2815	3310	3395.45	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	141	-1.46	0.75	12	0.00	-2299.00	4439.00	6980	20220708	-52.01	2780	20230328	20.50	4820	-30.50	20230331	2780	20.50	20230328	6980	-52.01	20220708	2780	20.50	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20230628	120911	00	50.00	KONEX			N	N	N	N	50	N	3800	490	2	14.80	41850	11	1100.00	3805	3805	3800	3805	2815	3310	3804.55	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	160	-1.65	0.86	12	0.00	-2299.00	4439.00	6980	20220708	-45.56	2780	20230328	36.69	4820	-21.16	20230331	2780	36.69	20230328	6980	-45.56	20220708	2780	36.69	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20230628	110906	00	50.00	KONEX			N	N	N	N	50	N	3805	495	1	14.95	38050	10	1000.00	3805	3805	3805	3805	2815	3310	3805.00	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	160	-1.66	0.86	12	0.00	-2299.00	4439.00	6980	20220708	-45.49	2780	20230328	36.87	4820	-21.06	20230331	2780	36.87	20230328	6980	-45.49	20220708	2780	36.87	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20230628	100906	00	50.00	KONEX			N	N	N	N	50	N	3310	0	3	0.00	0	0	0.00	0	0	0	3805	2815	3310	0.00	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	139	-1.44	0.75	12	0.00	-2299.00	4439.00	6980	20220708	-52.58	2780	20230328	19.06	4820	-31.33	20230331	2780	19.06	20230328	6980	-52.58	20220708	2780	19.06	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20230628	090902	00	50.00	KONEX			N	N	N	N	50	N	3310	0	3	0.00	0	0	0.00	0	0	0	3805	2815	3310	0.00	0.00	0	0	3310	3310	3310	3310	3310	3310	3310	21	495	500	1980	5	1	4200000	139	-1.44	0.75	12	0.00	-2299.00	4439.00	6980	20220708	-52.58	2780	20230328	19.06	4820	-31.33	20230331	2780	19.06	20230328	6980	-52.58	20220708	2780	19.06	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20230627	160901	00	50.00	KONEX			N	N	N	N	50	N	3310	-540	5	-14.03	3310	1	9.09	3310	3310	3310	4425	3275	3850	3310.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	139	-1.44	0.75	12	0.00	-2299.00	4439.00	6980	20220708	-52.58	2780	20230328	19.06	4820	-31.33	20230331	2780	19.06	20230328	6980	-52.58	20220708	2780	19.06	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20230627	150907	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20230627	140917	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20230627	130914	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20230627	120916	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20230627	110924	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20230627	100857	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20230627	090901	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3883	3866	3833	3816	3783	3875	3825	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20230626	160901	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	42075	11	0.00	3800	3850	3800	4435	3285	3860	3825.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.67	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.84	2780	20230328	38.49	4820	-20.12	20230331	2780	38.49	20230328	6980	-44.84	20220708	2780	38.49	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20230626	150906	00	50.00	KONEX			N	N	N	N	50	N	3800	-60	5	-1.55	3800	1	0.00	3800	3800	3800	4435	3285	3860	3800.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	160	-1.65	0.86	12	0.00	-2299.00	4439.00	6980	20220708	-45.56	2780	20230328	36.69	4820	-21.16	20230331	2780	36.69	20230328	6980	-45.56	20220708	2780	36.69	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20230626	140904	00	50.00	KONEX			N	N	N	N	50	N	3800	-60	5	-1.55	3800	1	0.00	3800	3800	3800	4435	3285	3860	3800.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	160	-1.65	0.86	12	0.00	-2299.00	4439.00	6980	20220708	-45.56	2780	20230328	36.69	4820	-21.16	20230331	2780	36.69	20230328	6980	-45.56	20220708	2780	36.69	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20230626	130858	00	50.00	KONEX			N	N	N	N	50	N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20230626	120900	00	50.00	KONEX			N	N	N	N	50	N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20230626	110859	00	50.00	KONEX			N	N	N	N	50	N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20230626	100859	00	50.00	KONEX			N	N	N	N	50	N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20230626	090903	00	50.00	KONEX			N	N	N	N	50	N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20230623	182009	00	50.00	KONEX			N	N	N	N	50	N	3860	-5	5	-0.13	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.70	2780	20230328	38.85	4820	-19.92	20230331	2780	38.85	20230328	6980	-44.70	20220708	2780	38.85	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20230623	140722	00	50.00	KONEX			N	N	N	N	50	N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	21	575	500	2310	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.63	2780	20230328	39.03	4820	-19.81	20230331	2780	39.03	20230328	6980	-44.63	20220708	2780	39.03	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20230622	160932	00	50.00	KONEX			N	N	N	N	50	N	3865	-50	5	-1.28	3865	1	6.25	3865	3865	3865	4500	3330	3915	3865.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.63	2780	20230328	39.03	4820	-19.81	20230331	2780	39.03	20230328	6980	-44.63	20220708	2780	39.03	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20230622	150355	00	50.00	KONEX			N	N	N	N	50	N	3865	-50	5	-1.28	3865	1	6.25	3865	3865	3865	4500	3330	3915	3865.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	162	-1.68	0.87	12	0.00	-2299.00	4439.00	6980	20220708	-44.63	2780	20230328	39.03	4820	-19.81	20230331	2780	39.03	20230328	6980	-44.63	20220708	2780	39.03	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20230622	140328	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20230622	130233	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20230622	120132	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20230622	110227	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20230622	100519	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20230622	090725	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3958	3936	3893	3871	3828	3947	3882	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20230621	160227	00	50.00	KONEX			N	N	N	N	50	N	3915	5	2	0.13	62175	16	61.54	3850	3915	3850	4495	3325	3910	3885.94	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20230621	150846	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20230621	140814	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20230621	130202	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20230621	120101	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20230621	110949	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20230621	100529	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20230621	090928	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3940	3925	3895	3880	3850	3932	3887	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20230620	160306	00	50.00	KONEX			N	N	N	N	50	N	3910	-5	5	-0.13	101375	26	0.00	3865	3910	3865	4500	3330	3915	3899.04	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20230620	150626	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20230620	141020	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20230620	130211	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20230620	120818	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20230620	110315	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20230620	100316	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20230620	090924	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20230619	160820	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20230619	150444	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20230619	140104	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20230619	130849	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20230619	120916	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20230619	110928	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20230619	100415	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20230619	090851	00	50.00	KONEX			N	N	N	N	50	N	3915	0	3	0.00	0	0	0.00	0	0	0	4500	3330	3915	0.00	0.00	0	0	3915	3915	3915	3915	3915	3915	3915	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20230616	160332	00	50.00	KONEX			N	N	N	N	50	N	3915	5	2	0.13	19575	5	71.43	3915	3915	3915	4495	3325	3910	3915.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.91	2780	20230328	40.83	4820	-18.78	20230331	2780	40.83	20230328	6980	-43.91	20220708	2780	40.83	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20230616	151010	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20230616	140606	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20230616	130931	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20230616	120318	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20230616	110819	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20230616	100653	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20230616	090540	00	50.00	KONEX			N	N	N	N	50	N	3910	0	3	0.00	0	0	0.00	0	0	0	4495	3325	3910	0.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.98	2780	20230328	40.65	4820	-18.88	20230331	2780	40.65	20230328	6980	-43.98	20220708	2780	40.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20230615	150456	00	50.00	KONEX			N	N	N	N	50	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	0.00	0	0	3908	3906	3903	3901	3898	3907	3902	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.05	2780	20230328	40.47	4820	-18.98	20230331	2780	40.47	20230328	6980	-44.05	20220708	2780	40.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20230615	141151	00	50.00	KONEX			N	N	N	N	50	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	0.00	0	0	3908	3906	3903	3901	3898	3907	3902	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.05	2780	20230328	40.47	4820	-18.98	20230331	2780	40.47	20230328	6980	-44.05	20220708	2780	40.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20230615	130239	00	50.00	KONEX			N	N	N	N	50	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	0.00	0	0	3908	3906	3903	3901	3898	3907	3902	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.05	2780	20230328	40.47	4820	-18.98	20230331	2780	40.47	20230328	6980	-44.05	20220708	2780	40.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20230615	120523	00	50.00	KONEX			N	N	N	N	50	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	0.00	0	0	3908	3906	3903	3901	3898	3907	3902	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.05	2780	20230328	40.47	4820	-18.98	20230331	2780	40.47	20230328	6980	-44.05	20220708	2780	40.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20230615	110402	00	50.00	KONEX			N	N	N	N	50	N	3905	0	3	0.00	0	0	0.00	0	0	0	4490	3320	3905	0.00	0.00	0	0	3908	3906	3903	3901	3898	3907	3902	21	585	500	2340	5	1	4200000	164	-1.70	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.05	2780	20230328	40.47	4820	-18.98	20230331	2780	40.47	20230328	6980	-44.05	20220708	2780	40.47	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20230611	184920	00	50.00	KONEX			N	N	N	N	50	N	3895	-10	5	-0.26	77195	20	30.77	3805	3895	3805	4490	3320	3905	3859.75	0.00	0	0	3948	3926	3888	3866	3828	3937	3877	21	585	500	2340	5	1	4200000	164	-1.69	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-44.20	2780	20230328	40.11	4820	-19.19	20230331	2780	40.11	20230328	6980	-44.20	20220708	2780	40.11	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N