KissMeData/092590/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	160646	00	50.00	KONEX			N	N	N	N	50	N	1355	-7	5	-0.51	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.06	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.79	969	20230510	39.83	1997	-32.15	20230309	969	39.83	20230510	2900	-53.28	20220708	969	39.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20230630	150649	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20230630	140646	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20230630	130648	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20230630	120645	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20230630	110648	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20230630	100647	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20230630	090648	00	50.00	KONEX			N	N	N	N	50	N	1362	0	3	0.00	0	0	0.00	0	0	0	1566	1158	1362	0.00	0.00	0	0	1403	1382	1341	1320	1279	1393	1331	36	204	500	810	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3065	20220629	-55.56	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	2900	-53.03	20220708	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20230629	160647	00	50.00	KONEX			N	N	N	N	50	N	1362	-5	5	-0.37	5262	4	3.57	1300	1362	1300	1572	1162	1367	1315.50	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3290	20220628	-58.60	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	3065	-55.56	20220629	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20230629	150645	00	50.00	KONEX			N	N	N	N	50	N	1362	-5	5	-0.37	5262	4	3.57	1300	1362	1300	1572	1162	1367	1315.50	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3290	20220628	-58.60	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	3065	-55.56	20220629	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20230629	140643	00	50.00	KONEX			N	N	N	N	50	N	1362	-5	5	-0.37	5262	4	3.57	1300	1362	1300	1572	1162	1367	1315.50	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3290	20220628	-58.60	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	3065	-55.56	20220629	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20230629	130643	00	50.00	KONEX			N	N	N	N	50	N	1362	-5	5	-0.37	5262	4	3.57	1300	1362	1300	1572	1162	1367	1315.50	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	99	26.19	0.63	12	0.00	52.00	2149.00	3290	20220628	-58.60	969	20230510	40.56	1997	-31.80	20230309	969	40.56	20230510	3065	-55.56	20220629	969	40.56	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20230629	120646	00	50.00	KONEX			N	N	N	N	50	N	1367	0	3	0.00	0	0	0.00	0	0	0	1572	1162	1367	0.00	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3065	-55.40	20220629	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20230629	110646	00	50.00	KONEX			N	N	N	N	50	N	1367	0	3	0.00	0	0	0.00	0	0	0	1572	1162	1367	0.00	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3065	-55.40	20220629	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20230629	100646	00	50.00	KONEX			N	N	N	N	50	N	1367	0	3	0.00	0	0	0.00	0	0	0	1572	1162	1367	0.00	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3065	-55.40	20220629	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20230629	090625	00	50.00	KONEX			N	N	N	N	50	N	1367	0	3	0.00	0	0	0.00	0	0	0	1572	1162	1367	0.00	0.00	0	0	1507	1437	1305	1235	1103	1472	1270	36	205	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3065	-55.40	20220629	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20230628	160637	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20230628	150642	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20230628	140640	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20230628	130641	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20230628	120635	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20230628	110644	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20230628	100645	00	50.00	KONEX			N	N	N	N	50	N	1367	-13	5	-0.94	131773	112	11200.00	1173	1375	1173	1587	1173	1380	1176.54	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.29	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.45	969	20230510	41.07	1997	-31.55	20230309	969	41.07	20230510	3290	-58.45	20220628	969	41.07	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20230628	090642	00	50.00	KONEX			N	N	N	N	50	N	1375	-5	5	-0.36	18970	16	1600.00	1173	1375	1173	1587	1173	1380	1185.62	0.00	0	0	1380	1380	1380	1380	1380	1380	1380	36	207	500	820	1	1	7291098	100	26.44	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.21	969	20230510	41.90	1997	-31.15	20230309	969	41.90	20230510	3290	-58.21	20220628	969	41.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20230627	160641	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20230627	150645	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20230627	140653	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20230627	130651	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20230627	120653	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20230627	110656	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20230627	100638	00	50.00	KONEX			N	N	N	N	50	N	1380	-10	5	-0.72	1380	1	100.00	1380	1380	1380	1598	1182	1390	1380.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.54	0.64	12	0.00	52.00	2149.00	3290	20220628	-58.05	969	20230510	42.41	1997	-30.90	20230309	969	42.41	20230510	3290	-58.05	20220628	969	42.41	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20230627	090642	00	50.00	KONEX			N	N	N	N	50	N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1390	1390	1390	1390	1390	1390	1390	36	208	500	830	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20230626	160639	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20230626	150644	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20230626	140644	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20230626	130640	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20230626	120640	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20230626	110639	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20230626	100639	00	50.00	KONEX			N	N	N	N	50	N	1390	109	2	8.51	1390	1	5.88	1390	1390	1390	1473	1089	1281	1390.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	101	26.73	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.75	969	20230510	43.45	1997	-30.40	20230309	969	43.45	20230510	3290	-57.75	20220628	969	43.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20230626	090641	00	50.00	KONEX			N	N	N	N	50	N	1281	0	3	0.00	0	0	0.00	0	0	0	1473	1089	1281	0.00	0.00	0	0	1387	1333	1245	1191	1103	1290	1148	36	192	500	760	1	1	7291098	93	24.63	0.60	12	0.00	52.00	2149.00	3290	20220628	-61.06	969	20230510	32.20	1997	-35.85	20230309	969	32.20	20230510	3290	-61.06	20220628	969	32.20	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20230623	172740	00	50.00	KONEX			N	N	N	N	50	N	1281	-80	5	-5.88	20221	17	0.00	1299	1299	1157	1565	1157	1361	1189.47	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	36	204	500	810	1	1	7291098	93	24.63	0.60	12	0.00	52.00	2149.00	3290	20220628	-61.06	969	20230510	32.20	1997	-35.85	20230309	969	32.20	20230510	3290	-61.06	20220628	969	32.20	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20230623	140531	00	50.00	KONEX			N	N	N	N	50	N	1157	-204	4	-14.99	18940	16	0.00	1299	1299	1157	1565	1157	1361	1183.75	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	36	204	500	810	1	1	7291098	84	22.25	0.54	12	0.00	52.00	2149.00	3290	20220628	-64.83	969	20230510	19.40	1997	-42.06	20230309	969	19.40	20230510	3290	-64.83	20220628	969	19.40	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20230622	160142	00	50.00	KONEX			N	N	N	N	50	N	1361	-26	5	-1.87	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	99	26.17	0.63	12	0.00	52.00	2149.00	3290	20220628	-58.63	969	20230510	40.45	1997	-31.85	20230309	969	40.45	20230510	3290	-58.63	20220628	969	40.45	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20230622	150841	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20230622	140548	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20230622	130538	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20230622	120208	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20230622	110845	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20230622	100820	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20230622	090613	00	50.00	KONEX			N	N	N	N	50	N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20230621	160825	00	50.00	KONEX			N	N	N	N	50	N	1387	-7	5	-0.50	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.84	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	3290	-57.84	20220628	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20230621	151011	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20230621	140714	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20230621	130654	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20230621	120453	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20230621	110935	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20230621	101020	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20230621	090406	00	50.00	KONEX			N	N	N	N	50	N	1394	0	3	0.00	0	0	0.00	0	0	0	1603	1185	1394	0.00	0.00	0	0	1394	1394	1394	1394	1394	1394	1394	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20230620	160156	00	50.00	KONEX			N	N	N	N	50	N	1394	-3	5	-0.21	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.81	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.63	969	20230510	43.86	1997	-30.20	20230309	969	43.86	20230510	3290	-57.63	20220628	969	43.86	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20230620	150513	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20230620	140340	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20230620	130105	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20230620	120111	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20230620	110316	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20230620	100125	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20230620	090944	00	50.00	KONEX			N	N	N	N	50	N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20230619	160143	00	50.00	KONEX			N	N	N	N	50	N	1397	-52	5	-3.59	2794	2	18.18	1397	1397	1397	1666	1232	1449	1397.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20230619	150416	00	50.00	KONEX			N	N	N	N	50	N	1397	-52	5	-3.59	2794	2	18.18	1397	1397	1397	1666	1232	1449	1397.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3290	20220628	-57.54	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3290	-57.54	20220628	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20230619	140519	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20230619	130834	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20230619	120623	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20230619	110301	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20230619	100613	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20230619	090603	00	50.00	KONEX			N	N	N	N	50	N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1518	1483	1414	1379	1310	1501	1397	36	217	500	860	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20230616	160217	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20230616	150355	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20230616	140144	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20230616	130716	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20230616	120320	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20230616	110853	00	50.00	KONEX			N	N	N	N	50	N	1449	-133	5	-8.41	14899	11	1100.00	1345	1449	1345	1819	1345	1582	1354.45	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	106	27.87	0.67	12	0.00	52.00	2149.00	3290	20220628	-55.96	969	20230510	49.54	1997	-27.44	20230309	969	49.54	20230510	3290	-55.96	20220628	969	49.54	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20230616	100507	00	50.00	KONEX			N	N	N	N	50	N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20230616	090626	00	50.00	KONEX			N	N	N	N	50	N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1582	1582	1582	1582	1582	1582	1582	36	237	500	940	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20230615	150412	00	50.00	KONEX			N	N	N	N	50	N	1582	196	2	14.14	1582	1	0.90	1582	1582	1582	1593	1179	1386	1582.00	0.00	0	0	1510	1448	1324	1262	1138	1479	1293	36	207	500	830	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20230615	140859	00	50.00	KONEX			N	N	N	N	50	N	1582	196	2	14.14	1582	1	0.90	1582	1582	1582	1593	1179	1386	1582.00	0.00	0	0	1510	1448	1324	1262	1138	1479	1293	36	207	500	830	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20230615	131002	00	50.00	KONEX			N	N	N	N	50	N	1582	196	2	14.14	1582	1	0.90	1582	1582	1582	1593	1179	1386	1582.00	0.00	0	0	1510	1448	1324	1262	1138	1479	1293	36	207	500	830	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20230615	120239	00	50.00	KONEX			N	N	N	N	50	N	1582	196	2	14.14	1582	1	0.90	1582	1582	1582	1593	1179	1386	1582.00	0.00	0	0	1510	1448	1324	1262	1138	1479	1293	36	207	500	830	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20230615	110630	00	50.00	KONEX			N	N	N	N	50	N	1582	196	2	14.14	1582	1	0.90	1582	1582	1582	1593	1179	1386	1582.00	0.00	0	0	1510	1448	1324	1262	1138	1479	1293	36	207	500	830	1	1	7291098	115	30.42	0.74	12	0.00	52.00	2149.00	3290	20220628	-51.91	969	20230510	63.26	1997	-20.78	20230309	969	63.26	20230510	3290	-51.91	20220628	969	63.26	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20230611	184839	00	50.00	KONEX			N	N	N	N	50	N	1397	-53	5	-3.66	295344	208	20800.00	1449	1449	1233	1667	1233	1450	1419.92	0.00	0	0	1450	1450	1450	1450	1450	1450	1450	36	217	500	870	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	3295	20220610	-57.60	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	3295	-57.60	20220610	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N