KissMeData/207490/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	160847	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
3	20230630	150850	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
4	20230630	140848	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
5	20230630	130848	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
6	20230630	120845	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
7	20230630	110848	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
8	20230630	100848	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
9	20230630	090848	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
10	20230629	160843	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	161000	23	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
11	20230629	150843	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	161000	23	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
12	20230629	140841	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	161000	23	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
13	20230629	130841	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
14	20230629	120844	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
15	20230629	110846	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
16	20230629	100847	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
17	20230629	090803	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
18	20230628	160833	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
19	20230628	150839	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
20	20230628	140837	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
21	20230628	130837	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
22	20230628	120849	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
23	20230628	110843	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
24	20230628	100844	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
25	20230628	090840	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
26	20230627	160839	00	50.00	KONEX			N	N	N	N	50	N	7000	100	2	1.45	2100000	300	0.00	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
27	20230627	150845	00	50.00	KONEX			N	N	N	N	50	N	7000	100	2	1.45	2100000	300	0.00	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
28	20230627	140854	00	50.00	KONEX			N	N	N	N	50	N	7000	100	2	1.45	2100000	300	0.00	7000	7000	7000	7930	5870	6900	7000.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
29	20230627	130852	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
30	20230627	120853	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
31	20230627	110901	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
32	20230627	100834	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
33	20230627	090840	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
34	20230626	160838	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
35	20230626	150844	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
36	20230626	140842	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
37	20230626	130837	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
38	20230626	120838	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
39	20230626	110837	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
40	20230626	100838	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
41	20230626	090840	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	0	0	0.00	0	0	0	7930	5870	6900	0.00	0.00	0	0	7433	7166	7033	6766	6633	7100	6700	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
42	20230623	180427	00	50.00	KONEX			N	N	N	N	50	N	6900	0	3	0.00	269500	39	780.00	7300	7300	6900	7930	5870	6900	6910.26	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
43	20230623	140705	00	50.00	KONEX			N	N	N	N	50	N	7300	400	2	5.80	7300	1	20.00	7300	7300	7300	7930	5870	6900	7300.00	0.00	0	0	6900	6900	6900	6900	6900	6900	6900	18	1030	500	4140	10	1	3600000	263	331.82	3.81	12	0.00	22.00	1916.00	9370	20221103	-22.09	5490	20230320	32.97	8770	-16.76	20230201	5490	32.97	20230320	9370	-22.09	20221103	5490	32.97	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
44	20230622	160756	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
45	20230622	151003	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
46	20230622	140802	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
47	20230622	130730	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
48	20230622	120400	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
49	20230622	111018	00	50.00	KONEX			N	N	N	N	50	N	6900	900	1	15.00	34500	5	500.00	6900	6900	6900	6900	5100	6000	6900.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	248	313.64	3.60	12	0.00	22.00	1916.00	9370	20221103	-26.36	5490	20230320	25.68	8770	-21.32	20230201	5490	25.68	20230320	9370	-26.36	20221103	5490	25.68	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
50	20230622	100426	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	216	272.73	3.13	12	0.00	22.00	1916.00	9370	20221103	-35.97	5490	20230320	9.29	8770	-31.58	20230201	5490	9.29	20230320	9370	-35.97	20221103	5490	9.29	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
51	20230622	090205	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	18	900	500	3600	10	1	3600000	216	272.73	3.13	12	0.00	22.00	1916.00	9370	20221103	-35.97	5490	20230320	9.29	8770	-31.58	20230201	5490	9.29	20230320	9370	-35.97	20221103	5490	9.29	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
52	20230621	160338	00	50.00	KONEX			N	N	N	N	50	N	6000	-1000	5	-14.29	6000	1	0.00	6000	6000	6000	8050	5950	7000	6000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	216	272.73	3.13	12	0.00	22.00	1916.00	9370	20221103	-35.97	5490	20230320	9.29	8770	-31.58	20230201	5490	9.29	20230320	9370	-35.97	20221103	5490	9.29	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
53	20230621	150517	00	50.00	KONEX			N	N	N	N	50	N	6000	-1000	5	-14.29	6000	1	0.00	6000	6000	6000	8050	5950	7000	6000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	216	272.73	3.13	12	0.00	22.00	1916.00	9370	20221103	-35.97	5490	20230320	9.29	8770	-31.58	20230201	5490	9.29	20230320	9370	-35.97	20221103	5490	9.29	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
54	20230621	140811	00	50.00	KONEX			N	N	N	N	50	N	6000	-1000	5	-14.29	6000	1	0.00	6000	6000	6000	8050	5950	7000	6000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	216	272.73	3.13	12	0.00	22.00	1916.00	9370	20221103	-35.97	5490	20230320	9.29	8770	-31.58	20230201	5490	9.29	20230320	9370	-35.97	20221103	5490	9.29	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
55	20230621	130630	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
56	20230621	120705	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
57	20230621	110624	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
58	20230621	100826	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
59	20230621	091021	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
60	20230620	160959	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
61	20230620	150213	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
62	20230620	140818	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
63	20230620	130146	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
64	20230620	120606	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
65	20230620	110148	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
66	20230620	100957	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
67	20230620	090457	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
68	20230619	160946	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	2100000	300	300.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
69	20230619	150531	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	2100000	300	300.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
70	20230619	140326	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	2100000	300	300.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.01	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
71	20230619	130428	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
72	20230619	121026	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
73	20230619	110456	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
74	20230619	100151	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
75	20230619	090744	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
76	20230616	160636	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	700000	100	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
77	20230616	150504	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	700000	100	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
78	20230616	140404	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	105000	15	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
79	20230616	130105	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	105000	15	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
80	20230616	120750	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	105000	15	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
81	20230616	110130	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	105000	15	0.00	7000	7000	7000	8050	5950	7000	7000.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
82	20230616	100110	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
83	20230616	090312	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
84	20230615	150234	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
85	20230615	140723	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
86	20230615	130653	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
87	20230615	120455	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
88	20230615	110622	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	318.18	3.65	12	0.00	22.00	1916.00	9370	20221103	-25.29	5490	20230320	27.50	8770	-20.18	20230201	5490	27.50	20230320	9370	-25.29	20221103	5490	27.50	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
89	20230611	184704	00	50.00	KONEX			N	N	N	N	50	N	7010	0	3	0.00	0	0	0.00	0	0	0	8060	5960	7010	0.00	0.00	0	0	7010	7010	7010	7010	7010	7010	7010	18	1050	500	4200	10	1	3600000	252	318.64	3.66	12	0.00	22.00	1916.00	9370	20221103	-25.19	5490	20230320	27.69	8770	-20.07	20230201	5490	27.69	20230320	9370	-25.19	20221103	5490	27.69	20230320	0.00	N	207490	500	18 억		0	N	N	0	N	00	N