KissMeData/318660/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	161033	00	50.00	KONEX			N	N	N	N	50	N	1620	21	2	1.31	63512069	38692	2311.35	1699	1838	1561	1838	1360	1599	1641.48	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	35	18.62	3.19	12	1.80	87.00	508.00	2480	20220711	-34.68	1375	20220722	17.82	2400	-32.50	20230119	1560	3.85	20230629	2480	-34.68	20220711	1375	17.82	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20230630	151036	00	50.00	KONEX			N	N	N	N	50	N	1620	21	2	1.31	63512069	38692	2311.35	1699	1838	1561	1838	1360	1599	1641.48	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	35	18.62	3.19	12	1.80	87.00	508.00	2480	20220711	-34.68	1375	20220722	17.82	2400	-32.50	20230119	1560	3.85	20230629	2480	-34.68	20220711	1375	17.82	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20230630	141035	00	50.00	KONEX			N	N	N	N	50	N	1699	100	2	6.25	46697499	28252	1687.69	1699	1838	1595	1838	1360	1599	1652.89	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	37	19.53	3.34	12	1.31	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1560	8.91	20230629	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20230630	131033	00	50.00	KONEX			N	N	N	N	50	N	1700	101	2	6.32	45786109	27683	1653.70	1699	1838	1595	1838	1360	1599	1653.94	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	37	19.54	3.35	12	1.29	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1560	8.97	20230629	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20230630	121031	00	50.00	KONEX			N	N	N	N	50	N	1700	101	2	6.32	45786109	27683	1653.70	1699	1838	1595	1838	1360	1599	1653.94	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	37	19.54	3.35	12	1.29	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1560	8.97	20230629	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20230630	111026	00	50.00	KONEX			N	N	N	N	50	N	1700	101	2	6.32	45781009	27680	1653.52	1699	1838	1595	1838	1360	1599	1653.94	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	37	19.54	3.35	12	1.29	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1560	8.97	20230629	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20230630	101034	00	50.00	KONEX			N	N	N	N	50	N	1600	1	2	0.06	34528309	20648	1233.45	1699	1838	1595	1838	1360	1599	1672.24	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	34	18.39	3.15	12	0.96	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1560	2.56	20230629	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20230630	091034	00	50.00	KONEX			N	N	N	N	50	N	1838	239	1	14.95	10963024	5983	357.41	1699	1838	1699	1838	1360	1599	1832.36	0.00	0	0	1758	1678	1619	1539	1480	1649	1510	11	239	500	950	1	1	2152101	40	21.13	3.62	12	0.28	87.00	508.00	2480	20220711	-25.89	1375	20220722	33.67	2400	-23.42	20230119	1560	17.82	20230629	2480	-25.89	20220711	1375	33.67	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20230629	161027	00	50.00	KONEX			N	N	N	N	50	N	1599	-31	5	-1.90	2651096	1674	244.74	1699	1699	1560	1874	1386	1630	1583.69	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	34	18.38	3.15	12	0.08	87.00	508.00	2480	20220711	-35.52	1375	20220722	16.29	2400	-33.38	20230119	1560	2.50	20230629	2480	-35.52	20220711	1375	16.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20230629	151028	00	50.00	KONEX			N	N	N	N	50	N	1599	-31	5	-1.90	114267	73	10.67	1699	1699	1561	1874	1386	1630	1565.30	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2480	20220711	-35.52	1375	20220722	16.29	2400	-33.38	20230119	1561	2.43	20230629	2480	-35.52	20220711	1375	16.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20230629	141026	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20230629	131024	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20230629	121029	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20230629	111030	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20230629	101032	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20230629	090929	00	50.00	KONEX			N	N	N	N	50	N	1699	69	2	4.23	1699	1	0.15	1699	1699	1699	1874	1386	1630	1699.00	0.00	0	0	1676	1652	1626	1602	1576	1640	1590	11	244	500	970	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1571	8.15	20230614	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20230628	161015	00	50.00	KONEX			N	N	N	N	50	N	1630	-49	5	-2.92	1094960	684	2011.76	1650	1650	1600	1930	1428	1679	1600.82	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	35	18.74	3.21	12	0.03	87.00	508.00	2480	20220711	-34.27	1375	20220722	18.55	2400	-32.08	20230119	1571	3.76	20230614	2480	-34.27	20220711	1375	18.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20230628	151022	00	50.00	KONEX			N	N	N	N	50	N	1630	-49	5	-2.92	1094960	684	2011.76	1650	1650	1600	1930	1428	1679	1600.82	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	35	18.74	3.21	12	0.03	87.00	508.00	2480	20220711	-34.27	1375	20220722	18.55	2400	-32.08	20230119	1571	3.76	20230614	2480	-34.27	20220711	1375	18.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20230628	141021	00	50.00	KONEX			N	N	N	N	50	N	1630	-49	5	-2.92	1094960	684	2011.76	1650	1650	1600	1930	1428	1679	1600.82	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	35	18.74	3.21	12	0.03	87.00	508.00	2480	20220711	-34.27	1375	20220722	18.55	2400	-32.08	20230119	1571	3.76	20230614	2480	-34.27	20220711	1375	18.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20230628	131022	00	50.00	KONEX			N	N	N	N	50	N	1630	-49	5	-2.92	1093330	683	2008.82	1650	1650	1600	1930	1428	1679	1600.78	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	35	18.74	3.21	12	0.03	87.00	508.00	2480	20220711	-34.27	1375	20220722	18.55	2400	-32.08	20230119	1571	3.76	20230614	2480	-34.27	20220711	1375	18.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20230628	121033	00	50.00	KONEX			N	N	N	N	50	N	1600	-79	5	-4.71	1091700	682	2005.88	1650	1650	1600	1930	1428	1679	1600.73	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	34	18.39	3.15	12	0.03	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1571	1.85	20230614	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20230628	111028	00	50.00	KONEX			N	N	N	N	50	N	1650	-29	5	-1.73	16500	10	29.41	1650	1650	1650	1930	1428	1679	1650.00	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2480	20220711	-33.47	1375	20220722	20.00	2400	-31.25	20230119	1571	5.03	20230614	2480	-33.47	20220711	1375	20.00	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20230628	101029	00	50.00	KONEX			N	N	N	N	50	N	1650	-29	5	-1.73	16500	10	29.41	1650	1650	1650	1930	1428	1679	1650.00	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2480	20220711	-33.47	1375	20220722	20.00	2400	-31.25	20230119	1571	5.03	20230614	2480	-33.47	20220711	1375	20.00	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20230628	091024	00	50.00	KONEX			N	N	N	N	50	N	1650	-29	5	-1.73	16500	10	29.41	1650	1650	1650	1930	1428	1679	1650.00	0.00	0	0	2026	1852	1726	1552	1426	1789	1489	11	251	500	1000	1	1	2152101	36	18.97	3.25	12	0.00	87.00	508.00	2480	20220711	-33.47	1375	20220722	20.00	2400	-31.25	20230119	1571	5.03	20230614	2480	-33.47	20220711	1375	20.00	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20230627	161023	00	50.00	KONEX			N	N	N	N	50	N	1679	10	2	0.60	58779	34	23.94	1700	1900	1600	1919	1419	1669	1728.79	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	36	19.30	3.31	12	0.00	87.00	508.00	2480	20220711	-32.30	1375	20220722	22.11	2400	-30.04	20230119	1571	6.87	20230614	2480	-32.30	20220711	1375	22.11	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20230627	151033	00	50.00	KONEX			N	N	N	N	50	N	1600	-69	5	-4.13	57100	33	23.24	1700	1900	1600	1919	1419	1669	1730.30	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1571	1.85	20230614	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20230627	141042	00	50.00	KONEX			N	N	N	N	50	N	1600	-69	5	-4.13	57100	33	23.24	1700	1900	1600	1919	1419	1669	1730.30	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1571	1.85	20230614	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20230627	131038	00	50.00	KONEX			N	N	N	N	50	N	1600	-69	5	-4.13	57100	33	23.24	1700	1900	1600	1919	1419	1669	1730.30	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1571	1.85	20230614	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20230627	121039	00	50.00	KONEX			N	N	N	N	50	N	1700	31	2	1.86	53900	31	21.83	1700	1900	1700	1919	1419	1669	1738.71	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20230627	111050	00	50.00	KONEX			N	N	N	N	50	N	1700	31	2	1.86	53900	31	21.83	1700	1900	1700	1919	1419	1669	1738.71	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20230627	101017	00	50.00	KONEX			N	N	N	N	50	N	1700	31	2	1.86	53900	31	21.83	1700	1900	1700	1919	1419	1669	1738.71	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20230627	091023	00	50.00	KONEX			N	N	N	N	50	N	1900	231	2	13.84	36900	21	14.79	1700	1900	1700	1919	1419	1669	1757.14	0.00	0	0	2015	1842	1721	1548	1427	1781	1487	11	250	500	1000	1	1	2152101	41	21.84	3.74	12	0.00	87.00	508.00	2480	20220711	-23.39	1375	20220722	38.18	2400	-20.83	20230119	1571	20.94	20230614	2480	-23.39	20220711	1375	38.18	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20230626	161023	00	50.00	KONEX			N	N	N	N	50	N	1669	-5	5	-0.30	238154	142	14200.00	1800	1894	1600	1925	1423	1674	1677.14	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.18	3.29	12	0.01	87.00	508.00	2480	20220711	-32.70	1375	20220722	21.38	2400	-30.46	20230119	1571	6.24	20230614	2480	-32.70	20220711	1375	21.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20230626	151029	00	50.00	KONEX			N	N	N	N	50	N	1669	-5	5	-0.30	104634	62	6200.00	1800	1894	1600	1925	1423	1674	1687.65	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.18	3.29	12	0.00	87.00	508.00	2480	20220711	-32.70	1375	20220722	21.38	2400	-30.46	20230119	1571	6.24	20230614	2480	-32.70	20220711	1375	21.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20230626	141027	00	50.00	KONEX			N	N	N	N	50	N	1669	-5	5	-0.30	104634	62	6200.00	1800	1894	1600	1925	1423	1674	1687.65	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.18	3.29	12	0.00	87.00	508.00	2480	20220711	-32.70	1375	20220722	21.38	2400	-30.46	20230119	1571	6.24	20230614	2480	-32.70	20220711	1375	21.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20230626	121023	00	50.00	KONEX			N	N	N	N	50	N	1669	-5	5	-0.30	101296	60	6000.00	1800	1894	1600	1925	1423	1674	1688.27	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.18	3.29	12	0.00	87.00	508.00	2480	20220711	-32.70	1375	20220722	21.38	2400	-30.46	20230119	1571	6.24	20230614	2480	-32.70	20220711	1375	21.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20230626	111022	00	50.00	KONEX			N	N	N	N	50	N	1670	-4	5	-0.24	54564	32	3200.00	1800	1894	1600	1925	1423	1674	1705.12	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.20	3.29	12	0.00	87.00	508.00	2480	20220711	-32.66	1375	20220722	21.45	2400	-30.42	20230119	1571	6.30	20230614	2480	-32.66	20220711	1375	21.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20230626	101020	00	50.00	KONEX			N	N	N	N	50	N	1670	-4	5	-0.24	54564	32	3200.00	1800	1894	1600	1925	1423	1674	1705.12	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	36	19.20	3.29	12	0.00	87.00	508.00	2480	20220711	-32.66	1375	20220722	21.45	2400	-30.42	20230119	1571	6.30	20230614	2480	-32.66	20220711	1375	21.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20230626	091025	00	50.00	KONEX			N	N	N	N	50	N	1894	220	2	13.14	19894	11	1100.00	1800	1894	1800	1925	1423	1674	1808.55	0.00	0	0	1674	1674	1674	1674	1674	1674	1674	11	251	500	1000	1	1	2152101	41	21.77	3.73	12	0.00	87.00	508.00	2480	20220711	-23.63	1375	20220722	37.75	2400	-21.08	20230119	1571	20.56	20230614	2480	-23.63	20220711	1375	37.75	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20230623	185329	00	50.00	KONEX			N	N	N	N	50	N	1674	-16	5	-0.95	1674	1	0.10	1674	1674	1674	1943	1437	1690	1674.00	0.00	0	0	1903	1796	1743	1636	1583	1770	1610	11	253	500	1010	1	1	2152101	36	19.24	3.30	12	0.00	87.00	508.00	2480	20220711	-32.50	1375	20220722	21.75	2400	-30.25	20230119	1571	6.56	20230614	2480	-32.50	20220711	1375	21.75	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20230623	140826	00	50.00	KONEX			N	N	N	N	50	N	1674	-16	5	-0.95	1674	1	0.10	1674	1674	1674	1943	1437	1690	1674.00	0.00	0	0	1903	1796	1743	1636	1583	1770	1610	11	253	500	1010	1	1	2152101	36	19.24	3.30	12	0.00	87.00	508.00	2480	20220711	-32.50	1375	20220722	21.75	2400	-30.25	20230119	1571	6.56	20230614	2480	-32.50	20220711	1375	21.75	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20230622	160634	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	1726850	1021	51050.00	1800	1850	1690	1943	1437	1690	1691.33	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	36	19.43	3.33	12	0.05	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20230622	150103	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	1726850	1021	51050.00	1800	1850	1690	1943	1437	1690	1691.33	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	36	19.43	3.33	12	0.05	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20230622	140822	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	1726850	1021	51050.00	1800	1850	1690	1943	1437	1690	1691.33	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	36	19.43	3.33	12	0.05	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20230622	130801	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	1726850	1021	51050.00	1800	1850	1690	1943	1437	1690	1691.33	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	36	19.43	3.33	12	0.05	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20230622	120617	00	50.00	KONEX			N	N	N	N	50	N	1700	10	2	0.59	36850	21	1050.00	1800	1850	1700	1943	1437	1690	1754.76	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20230622	110641	00	50.00	KONEX			N	N	N	N	50	N	1700	10	2	0.59	36850	21	1050.00	1800	1850	1700	1943	1437	1690	1754.76	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20230622	100831	00	50.00	KONEX			N	N	N	N	50	N	1700	10	2	0.59	36850	21	1050.00	1800	1850	1700	1943	1437	1690	1754.76	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20230622	091025	00	50.00	KONEX			N	N	N	N	50	N	1850	160	2	9.47	19850	11	550.00	1800	1850	1800	1943	1437	1690	1804.55	0.00	0	0	1750	1720	1660	1630	1570	1735	1645	11	253	500	1010	1	1	2152101	40	21.26	3.64	12	0.00	87.00	508.00	2480	20220711	-25.40	1375	20220722	34.55	2400	-22.92	20230119	1571	17.76	20230614	2480	-25.40	20220711	1375	34.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20230621	160145	00	50.00	KONEX			N	N	N	N	50	N	1690	-109	5	-6.06	3290	2	200.00	1600	1690	1600	2065	1530	1799	1645.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20230621	151032	00	50.00	KONEX			N	N	N	N	50	N	1690	-109	5	-6.06	3290	2	200.00	1600	1690	1600	2065	1530	1799	1645.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20230621	140909	00	50.00	KONEX			N	N	N	N	50	N	1690	-109	5	-6.06	3290	2	200.00	1600	1690	1600	2065	1530	1799	1645.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20230621	130411	00	50.00	KONEX			N	N	N	N	50	N	1690	-109	5	-6.06	3290	2	200.00	1600	1690	1600	2065	1530	1799	1645.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20230621	120342	00	50.00	KONEX			N	N	N	N	50	N	1690	-109	5	-6.06	3290	2	200.00	1600	1690	1600	2065	1530	1799	1645.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1571	7.57	20230614	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20230621	110814	00	50.00	KONEX			N	N	N	N	50	N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20230621	100643	00	50.00	KONEX			N	N	N	N	50	N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20230621	090132	00	50.00	KONEX			N	N	N	N	50	N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	11	267	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20230620	160114	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20230620	150215	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20230620	140419	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20230620	130621	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20230620	120435	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20230620	110423	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20230620	100712	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20230620	090827	00	50.00	KONEX			N	N	N	N	50	N	1799	99	2	5.82	1799	1	3.85	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1953	1826	1763	1636	1573	1795	1605	11	255	500	1020	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20230619	160700	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	45555	26	200.00	1800	1890	1700	1896	1402	1649	1752.12	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20230619	150342	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	45555	26	200.00	1800	1890	1700	1896	1402	1649	1752.12	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20230619	140353	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	45555	26	200.00	1800	1890	1700	1896	1402	1649	1752.12	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20230619	130352	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	38755	22	169.23	1800	1890	1700	1896	1402	1649	1761.59	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20230619	120103	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	38755	22	169.23	1800	1890	1700	1896	1402	1649	1761.59	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20230619	110555	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	38755	22	169.23	1800	1890	1700	1896	1402	1649	1761.59	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20230619	100324	00	50.00	KONEX			N	N	N	N	50	N	1700	51	2	3.09	38755	22	169.23	1800	1890	1700	1896	1402	1649	1761.59	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1571	8.21	20230614	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20230619	090112	00	50.00	KONEX			N	N	N	N	50	N	1890	241	2	14.61	21755	12	92.31	1800	1890	1800	1896	1402	1649	1812.92	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	11	247	500	980	1	1	2152101	41	21.72	3.72	12	0.00	87.00	508.00	2480	20220711	-23.79	1375	20220722	37.45	2400	-21.25	20230119	1571	20.31	20230614	2480	-23.79	20220711	1375	37.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20230616	160151	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20230616	150343	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20230616	140242	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20230616	130658	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20230616	120125	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20230616	110855	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20230616	100446	00	50.00	KONEX			N	N	N	N	50	N	1649	-150	5	-8.34	21437	13	118.18	1649	1649	1649	2065	1530	1799	1649.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	35	18.95	3.25	12	0.00	87.00	508.00	2480	20220711	-33.51	1375	20220722	19.93	2400	-31.29	20230119	1571	4.96	20230614	2480	-33.51	20220711	1375	19.93	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20230616	090429	00	50.00	KONEX			N	N	N	N	50	N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1865	1832	1766	1733	1667	1848	1749	11	267	500	1070	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20230615	150943	00	50.00	KONEX			N	N	N	N	50	N	1799	159	2	9.70	18799	11	0.41	1700	1799	1700	1886	1394	1640	1709.00	0.00	0	0	1744	1691	1631	1578	1518	1662	1549	11	246	500	980	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20230615	140445	00	50.00	KONEX			N	N	N	N	50	N	1799	159	2	9.70	18799	11	0.41	1700	1799	1700	1886	1394	1640	1709.00	0.00	0	0	1744	1691	1631	1578	1518	1662	1549	11	246	500	980	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20230615	130152	00	50.00	KONEX			N	N	N	N	50	N	1799	159	2	9.70	18799	11	0.41	1700	1799	1700	1886	1394	1640	1709.00	0.00	0	0	1744	1691	1631	1578	1518	1662	1549	11	246	500	980	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20230615	120124	00	50.00	KONEX			N	N	N	N	50	N	1799	159	2	9.70	18799	11	0.41	1700	1799	1700	1886	1394	1640	1709.00	0.00	0	0	1744	1691	1631	1578	1518	1662	1549	11	246	500	980	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20230615	110753	00	50.00	KONEX			N	N	N	N	50	N	1799	159	2	9.70	18799	11	0.41	1700	1799	1700	1886	1394	1640	1709.00	0.00	0	0	1744	1691	1631	1578	1518	1662	1549	11	246	500	980	1	1	2152101	39	20.68	3.54	12	0.00	87.00	508.00	2480	20220711	-27.46	1375	20220722	30.84	2400	-25.04	20230119	1571	14.51	20230614	2480	-27.46	20220711	1375	30.84	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20230611	184753	00	50.00	KONEX			N	N	N	N	50	N	1679	-16	5	-0.94	29428998	18325	87261.90	1800	1850	1601	1949	1441	1695	1605.95	0.00	0	0	1695	1695	1695	1695	1695	1695	1695	11	254	500	1010	1	1	2152101	36	19.30	3.31	12	0.85	87.00	508.00	2480	20220608	-32.30	1375	20220722	22.11	2400	-30.04	20230119	1600	4.94	20230525	2480	-32.30	20220711	1375	22.11	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N