KissMeData/052960/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	160505	00	50.00	KONEX			N	N	N	N	50	N	4200	20	2	0.48	6722290	1634	203.49	4000	4300	4000	4805	3555	4180	4114.01	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.19	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20230630	150509	00	50.00	KONEX			N	N	N	N	50	N	4200	20	2	0.48	6722290	1634	203.49	4000	4300	4000	4805	3555	4180	4114.01	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.19	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20230630	140506	00	50.00	KONEX			N	N	N	N	50	N	4200	20	2	0.48	6680290	1624	202.24	4000	4300	4000	4805	3555	4180	4113.48	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.19	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20230630	130507	00	50.00	KONEX			N	N	N	N	50	N	4300	120	2	2.87	6671890	1622	201.99	4000	4300	4000	4805	3555	4180	4113.37	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	210	9.41	0.58	12	0.03	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20230630	120504	00	50.00	KONEX			N	N	N	N	50	N	4300	120	2	2.87	6671890	1622	201.99	4000	4300	4000	4805	3555	4180	4113.37	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	210	9.41	0.58	12	0.03	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20230630	110506	00	50.00	KONEX			N	N	N	N	50	N	4300	120	2	2.87	6671890	1622	201.99	4000	4300	4000	4805	3555	4180	4113.37	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	210	9.41	0.58	12	0.03	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20230630	100506	00	50.00	KONEX			N	N	N	N	50	N	4195	15	2	0.36	4051000	1000	124.53	4000	4195	4000	4805	3555	4180	4051.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.18	0.57	12	0.02	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20230630	090508	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20230629	160506	00	50.00	KONEX			N	N	N	N	50	N	4180	-10	5	-0.24	3212550	803	1574.51	4000	4190	4000	4815	3565	4190	4000.68	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	204	9.15	0.57	12	0.02	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20230629	150503	00	50.00	KONEX			N	N	N	N	50	N	4180	-10	5	-0.24	3212550	803	1574.51	4000	4190	4000	4815	3565	4190	4000.68	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	204	9.15	0.57	12	0.02	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20230629	140503	00	50.00	KONEX			N	N	N	N	50	N	4180	-10	5	-0.24	3212550	803	1574.51	4000	4190	4000	4815	3565	4190	4000.68	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	204	9.15	0.57	12	0.02	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20230629	130503	00	50.00	KONEX			N	N	N	N	50	N	4180	-10	5	-0.24	2008370	502	984.31	4000	4190	4000	4815	3565	4190	4000.74	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	204	9.15	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20230629	120505	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	804190	201	394.12	4000	4190	4000	4815	3565	4190	4000.95	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20230629	110504	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	804190	201	394.12	4000	4190	4000	4815	3565	4190	4000.95	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20230629	100505	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	804190	201	394.12	4000	4190	4000	4815	3565	4190	4000.95	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20230629	090501	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20230628	160459	00	50.00	KONEX			N	N	N	N	50	N	4190	10	2	0.24	204190	51	11.14	4000	4190	4000	4805	3555	4180	4003.73	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20230628	150502	00	50.00	KONEX			N	N	N	N	50	N	4190	10	2	0.24	204190	51	11.14	4000	4190	4000	4805	3555	4180	4003.73	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20230628	140500	00	50.00	KONEX			N	N	N	N	50	N	4190	10	2	0.24	204190	51	11.14	4000	4190	4000	4805	3555	4180	4003.73	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20230628	130501	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20230628	120441	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20230628	110505	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20230628	100505	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20230628	090502	00	50.00	KONEX			N	N	N	N	50	N	4180	0	3	0.00	0	0	0.00	0	0	0	4805	3555	4180	0.00	0.00	0	0	4313	4246	4123	4056	3933	4280	4090	24	625	500	2500	5	1	4887078	204	9.15	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20230627	160503	00	50.00	KONEX			N	N	N	N	50	N	4180	80	2	1.95	1843485	458	190.04	4095	4190	4000	4715	3485	4100	4025.08	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	204	9.15	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20230627	150505	00	50.00	KONEX			N	N	N	N	50	N	4180	80	2	1.95	1843485	458	190.04	4095	4190	4000	4715	3485	4100	4025.08	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	204	9.15	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20230627	140510	00	50.00	KONEX			N	N	N	N	50	N	4180	80	2	1.95	1843485	458	190.04	4095	4190	4000	4715	3485	4100	4025.08	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	204	9.15	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20230627	130509	00	50.00	KONEX			N	N	N	N	50	N	4180	80	2	1.95	1843485	458	190.04	4095	4190	4000	4715	3485	4100	4025.08	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	204	9.15	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.94	3350	20230524	24.78	6960	-39.94	20230126	3350	24.78	20230524	6960	-39.94	20230126	3350	24.78	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20230627	120511	00	50.00	KONEX			N	N	N	N	50	N	4000	-100	5	-2.44	1839305	457	189.63	4095	4190	4000	4715	3485	4100	4024.74	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20230627	110511	00	50.00	KONEX			N	N	N	N	50	N	4190	90	2	2.20	439305	107	44.40	4095	4190	4095	4715	3485	4100	4105.65	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20230627	100500	00	50.00	KONEX			N	N	N	N	50	N	4190	90	2	2.20	414165	101	41.91	4095	4190	4095	4715	3485	4100	4100.64	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20230627	090502	00	50.00	KONEX			N	N	N	N	50	N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4213	4156	4128	4071	4043	4142	4057	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20230626	160502	00	50.00	KONEX			N	N	N	N	50	N	4100	-90	5	-2.15	1008500	241	24100.00	4185	4185	4100	4815	3565	4190	4184.65	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20230626	150504	00	50.00	KONEX			N	N	N	N	50	N	4185	-5	5	-0.12	1004400	240	24000.00	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20230626	140504	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20230626	130503	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20230626	120500	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20230626	110501	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20230626	100501	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20230626	090503	00	50.00	KONEX			N	N	N	N	50	N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20230623	164045	00	50.00	KONEX			N	N	N	N	50	N	4190	190	2	4.75	4190	1	0.16	4190	4190	4190	4600	3400	4000	4190.00	0.00	0	0	4006	4002	4001	3997	3996	4002	3997	24	600	500	2400	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20230623	140411	00	50.00	KONEX			N	N	N	N	50	N	4190	190	2	4.75	4190	1	0.16	4190	4190	4190	4600	3400	4000	4190.00	0.00	0	0	4006	4002	4001	3997	3996	4002	3997	24	600	500	2400	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20230622	160719	00	50.00	KONEX			N	N	N	N	50	N	4000	-290	5	-6.76	2484025	621	5645.45	4005	4005	4000	4930	3650	4290	4000.04	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20230622	150803	00	50.00	KONEX			N	N	N	N	50	N	4000	-290	5	-6.76	2484025	621	5645.45	4005	4005	4000	4930	3650	4290	4000.04	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20230622	140655	00	50.00	KONEX			N	N	N	N	50	N	4000	-290	5	-6.76	2484025	621	5645.45	4005	4005	4000	4930	3650	4290	4000.04	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20230622	130435	00	50.00	KONEX			N	N	N	N	50	N	4000	-290	5	-6.76	2484025	621	5645.45	4005	4005	4000	4930	3650	4290	4000.04	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20230622	120444	00	50.00	KONEX			N	N	N	N	50	N	4000	-290	5	-6.76	2484025	621	5645.45	4005	4005	4000	4930	3650	4290	4000.04	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20230622	110337	00	50.00	KONEX			N	N	N	N	50	N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20230622	100136	00	50.00	KONEX			N	N	N	N	50	N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20230622	090543	00	50.00	KONEX			N	N	N	N	50	N	4290	0	3	0.00	0	0	0.00	0	0	0	4930	3650	4290	0.00	0.00	0	0	4416	4352	4226	4162	4036	4385	4195	24	640	500	2570	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20230621	160414	00	50.00	KONEX			N	N	N	N	50	N	4290	390	2	10.00	45290	11	3.65	4100	4290	4100	4485	3315	3900	4117.27	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20230621	150346	00	50.00	KONEX			N	N	N	N	50	N	4290	390	2	10.00	45290	11	3.65	4100	4290	4100	4485	3315	3900	4117.27	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20230621	140705	00	50.00	KONEX			N	N	N	N	50	N	4290	390	2	10.00	45290	11	3.65	4100	4290	4100	4485	3315	3900	4117.27	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20230621	130328	00	50.00	KONEX			N	N	N	N	50	N	4290	390	2	10.00	45290	11	3.65	4100	4290	4100	4485	3315	3900	4117.27	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20230621	120355	00	50.00	KONEX			N	N	N	N	50	N	4290	390	2	10.00	45290	11	3.65	4100	4290	4100	4485	3315	3900	4117.27	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20230621	110431	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20230621	100251	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20230621	090826	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	0	0	0.00	0	0	0	4485	3315	3900	0.00	0.00	0	0	4300	4100	4000	3800	3700	4050	3750	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20230620	160613	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20230620	150655	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20230620	140632	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20230620	130129	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20230620	120533	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20230620	110854	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	1176900	301	752.50	4200	4200	3900	4485	3315	3900	3909.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.01	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20230620	100247	00	50.00	KONEX			N	N	N	N	50	N	3900	0	3	0.00	357900	91	227.50	4200	4200	3900	4485	3315	3900	3932.97	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20230620	090910	00	50.00	KONEX			N	N	N	N	50	N	4200	300	2	7.69	42000	10	25.00	4200	4200	4200	4485	3315	3900	4200.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	24	585	500	2340	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20230619	160153	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20230619	150734	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20230619	140713	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20230619	130623	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20230619	120300	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20230619	110940	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20230619	100831	00	50.00	KONEX			N	N	N	N	50	N	3900	-100	5	-2.50	156000	40	54.05	3900	3900	3900	4600	3400	4000	3900.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	191	8.53	0.53	12	0.00	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20230619	090231	00	50.00	KONEX			N	Y	N	N	50	N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	5693	4846	4423	3576	3153	4635	3365	24	600	500	2400	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20230616	160336	00	50.00	KONEX			N	N	N	N	50	N	4000	-590	5	-12.85	349160	74	7400.00	5270	5270	4000	5270	3905	4590	4718.38	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20230616	150128	00	50.00	KONEX			N	N	N	N	50	N	4990	400	2	8.71	305160	63	6300.00	5270	5270	4300	5270	3905	4590	4843.81	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	5	1	4887078	244	10.92	0.68	12	0.00	457.00	7360.00	6960	20230126	-28.30	3350	20230524	48.96	6960	-28.30	20230126	3350	48.96	20230524	6960	-28.30	20230126	3350	48.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20230616	140809	00	50.00	KONEX			N	N	N	N	50	N	4990	400	2	8.71	305160	63	6300.00	5270	5270	4300	5270	3905	4590	4843.81	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	5	1	4887078	244	10.92	0.68	12	0.00	457.00	7360.00	6960	20230126	-28.30	3350	20230524	48.96	6960	-28.30	20230126	3350	48.96	20230524	6960	-28.30	20230126	3350	48.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20230616	130141	00	50.00	KONEX			N	N	N	N	50	N	4990	400	2	8.71	305160	63	6300.00	5270	5270	4300	5270	3905	4590	4843.81	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	5	1	4887078	244	10.92	0.68	12	0.00	457.00	7360.00	6960	20230126	-28.30	3350	20230524	48.96	6960	-28.30	20230126	3350	48.96	20230524	6960	-28.30	20230126	3350	48.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20230616	120203	00	50.00	KONEX			N	N	N	N	50	N	4990	400	2	8.71	305160	63	6300.00	5270	5270	4300	5270	3905	4590	4843.81	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	5	1	4887078	244	10.92	0.68	12	0.00	457.00	7360.00	6960	20230126	-28.30	3350	20230524	48.96	6960	-28.30	20230126	3350	48.96	20230524	6960	-28.30	20230126	3350	48.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20230616	110332	00	50.00	KONEX			N	N	N	N	50	N	5270	680	1	14.81	5270	1	100.00	5270	5270	5270	5270	3905	4590	5270.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	10	1	4887078	258	11.53	0.72	12	0.00	457.00	7360.00	6960	20230126	-24.28	3350	20230524	57.31	6960	-24.28	20230126	3350	57.31	20230524	6960	-24.28	20230126	3350	57.31	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20230616	100949	00	50.00	KONEX			N	N	N	N	50	N	5270	680	1	14.81	5270	1	100.00	5270	5270	5270	5270	3905	4590	5270.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	10	1	4887078	258	11.53	0.72	12	0.00	457.00	7360.00	6960	20230126	-24.28	3350	20230524	57.31	6960	-24.28	20230126	3350	57.31	20230524	6960	-24.28	20230126	3350	57.31	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20230616	091026	00	50.00	KONEX			N	N	N	N	50	N	5270	680	1	14.81	5270	1	100.00	5270	5270	5270	5270	3905	4590	5270.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	24	682	500	2750	10	1	4887078	258	11.53	0.72	12	0.00	457.00	7360.00	6960	20230126	-24.28	3350	20230524	57.31	6960	-24.28	20230126	3350	57.31	20230524	6960	-24.28	20230126	3350	57.31	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20230615	150755	00	50.00	KONEX			N	N	N	N	50	N	4590	590	2	14.75	4590	1	50.00	4590	4590	4590	4600	3400	4000	4590.00	0.00	0	0	4786	4392	4196	3802	3606	4295	3705	24	600	500	2400	5	1	4887078	224	10.04	0.62	12	0.00	457.00	7360.00	6960	20230126	-34.05	3350	20230524	37.01	6960	-34.05	20230126	3350	37.01	20230524	6960	-34.05	20230126	3350	37.01	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20230615	140626	00	50.00	KONEX			N	N	N	N	50	N	4590	590	2	14.75	4590	1	50.00	4590	4590	4590	4600	3400	4000	4590.00	0.00	0	0	4786	4392	4196	3802	3606	4295	3705	24	600	500	2400	5	1	4887078	224	10.04	0.62	12	0.00	457.00	7360.00	6960	20230126	-34.05	3350	20230524	37.01	6960	-34.05	20230126	3350	37.01	20230524	6960	-34.05	20230126	3350	37.01	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20230615	130544	00	50.00	KONEX			N	N	N	N	50	N	4590	590	2	14.75	4590	1	50.00	4590	4590	4590	4600	3400	4000	4590.00	0.00	0	0	4786	4392	4196	3802	3606	4295	3705	24	600	500	2400	5	1	4887078	224	10.04	0.62	12	0.00	457.00	7360.00	6960	20230126	-34.05	3350	20230524	37.01	6960	-34.05	20230126	3350	37.01	20230524	6960	-34.05	20230126	3350	37.01	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20230615	120338	00	50.00	KONEX			N	N	N	N	50	N	4590	590	2	14.75	4590	1	50.00	4590	4590	4590	4600	3400	4000	4590.00	0.00	0	0	4786	4392	4196	3802	3606	4295	3705	24	600	500	2400	5	1	4887078	224	10.04	0.62	12	0.00	457.00	7360.00	6960	20230126	-34.05	3350	20230524	37.01	6960	-34.05	20230126	3350	37.01	20230524	6960	-34.05	20230126	3350	37.01	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20230615	110842	00	50.00	KONEX			N	N	N	N	50	N	4590	590	2	14.75	4590	1	50.00	4590	4590	4590	4600	3400	4000	4590.00	0.00	0	0	4786	4392	4196	3802	3606	4295	3705	24	600	500	2400	5	1	4887078	224	10.04	0.62	12	0.00	457.00	7360.00	6960	20230126	-34.05	3350	20230524	37.01	6960	-34.05	20230126	3350	37.01	20230524	6960	-34.05	20230126	3350	37.01	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20230611	184514	00	50.00	KONEX			N	N	N	N	50	N	4990	200	2	4.18	4990	1	100.00	4990	4990	4990	5500	4075	4790	4990.00	0.00	0	0	4790	4790	4790	4790	4790	4790	4790	24	712	500	2870	5	1	4887078	244	10.92	0.68	12	0.00	457.00	7360.00	6960	20230126	-28.30	3350	20230524	48.96	6960	-28.30	20230126	3350	48.96	20230524	6960	-28.30	20230126	3350	48.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N