KissMeData/413300/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	161132	00	50.00	KONEX			N	N	N	N	50	N	3835	90	2	2.40	7695	2	200.00	3860	3860	3835	4305	3185	3745	3847.50	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.12	5.51	12	0.00	-379.00	696.00	9940	20221004	-61.42	2450	20230106	56.53	4800	-20.10	20230217	2450	56.53	20230106	9940	-61.42	20221004	2450	56.53	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20230630	151134	00	50.00	KONEX			N	N	N	N	50	N	3835	90	2	2.40	7695	2	200.00	3860	3860	3835	4305	3185	3745	3847.50	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.12	5.51	12	0.00	-379.00	696.00	9940	20221004	-61.42	2450	20230106	56.53	4800	-20.10	20230217	2450	56.53	20230106	9940	-61.42	20221004	2450	56.53	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20230630	141133	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20230630	131130	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20230630	121128	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20230630	111117	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20230630	101131	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20230630	091131	00	50.00	KONEX			N	N	N	N	50	N	3860	115	2	3.07	3860	1	100.00	3860	3860	3860	4305	3185	3745	3860.00	0.00	0	0	3745	3745	3745	3745	3745	3745	3745	6	560	500	2240	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20230629	161125	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20230629	151125	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20230629	141123	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20230629	131121	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20230629	121126	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20230629	111126	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20230629	101129	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20230629	091015	00	50.00	KONEX			N	N	N	N	50	N	3745	-80	5	-2.09	3745	1	100.00	3745	3745	3745	4395	3255	3825	3745.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	46	-9.88	5.38	12	0.00	-379.00	696.00	9940	20221004	-62.32	2450	20230106	52.86	4800	-21.98	20230217	2450	52.86	20230106	9940	-62.32	20221004	2450	52.86	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20230628	161109	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20230628	151118	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20230628	141117	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20230628	131117	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20230628	121129	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20230628	111125	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20230628	101126	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20230628	091120	00	50.00	KONEX			N	N	N	N	50	N	3825	-5	5	-0.13	3825	1	100.00	3825	3825	3825	4400	3260	3830	3825.00	0.00	0	0	3830	3830	3830	3830	3830	3830	3830	6	570	500	2290	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20230627	161120	00	50.00	KONEX			N	N	N	N	50	N	3830	-20	5	-0.52	3830	1	9.09	3830	3830	3830	4425	3275	3850	3830.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20230627	151131	00	50.00	KONEX			N	N	N	N	50	N	3830	-20	5	-0.52	3830	1	9.09	3830	3830	3830	4425	3275	3850	3830.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20230627	141139	00	50.00	KONEX			N	N	N	N	50	N	3830	-20	5	-0.52	3830	1	9.09	3830	3830	3830	4425	3275	3850	3830.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.11	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.47	2450	20230106	56.33	4800	-20.21	20230217	2450	56.33	20230106	9940	-61.47	20221004	2450	56.33	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20230627	121136	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20230627	111148	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20230627	101112	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20230627	091118	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	4226	4037	3661	3472	3096	4132	3567	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20230626	161118	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20230626	151125	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20230626	141122	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20230626	121119	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20230626	111118	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20230626	101115	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20230626	091122	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	36700	11	10.89	3285	3850	3285	4435	3285	3860	3336.36	0.00	0	0	3973	3916	3803	3746	3633	3945	3775	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20230623	191030	00	50.00	KONEX			N	N	N	N	50	N	3860	-480	5	-11.06	373200	101	5050.00	3860	3860	3690	4990	3690	4340	3695.05	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	6	650	500	2600	5	1	1241515	48	-10.18	5.55	12	0.01	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20230623	140909	00	50.00	KONEX			N	N	N	N	50	N	3690	-650	4	-14.98	365480	99	4950.00	3860	3860	3690	4990	3690	4340	3691.72	0.00	0	0	4340	4340	4340	4340	4340	4340	4340	6	650	500	2600	5	1	1241515	46	-9.74	5.30	12	0.01	-379.00	696.00	9940	20221004	-62.88	2450	20230106	50.61	4800	-23.12	20230217	2450	50.61	20230106	9940	-62.88	20221004	2450	50.61	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20230622	160125	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20230622	150307	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20230622	140946	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20230622	130245	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20230622	121006	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20230622	110207	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20230622	100457	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20230622	090923	00	50.00	KONEX			N	N	N	N	50	N	4340	530	2	13.91	8680	2	16.67	4340	4340	4340	4380	3240	3810	4340.00	0.00	0	0	4186	3997	3626	3437	3066	3812	3252	6	570	500	2280	5	1	1241515	54	-11.45	6.24	12	0.00	-379.00	696.00	9940	20221004	-56.34	2450	20230106	77.14	4800	-9.58	20230217	2450	77.14	20230106	9940	-56.34	20221004	2450	77.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20230621	160940	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20230621	150849	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20230621	140555	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20230621	130519	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20230621	120332	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20230621	110614	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20230621	100943	00	50.00	KONEX			N	N	N	N	50	N	3810	-15	5	-0.39	40175	12	1200.00	3815	3815	3255	4395	3255	3825	3347.92	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20230621	090106	00	50.00	KONEX			N	N	N	N	50	N	3815	-10	5	-0.26	3815	1	100.00	3815	3815	3815	4395	3255	3825	3815.00	0.00	0	0	3825	3825	3825	3825	3825	3825	3825	6	570	500	2290	5	1	1241515	47	-10.07	5.48	12	0.00	-379.00	696.00	9940	20221004	-61.62	2450	20230106	55.71	4800	-20.52	20230217	2450	55.71	20230106	9940	-61.62	20221004	2450	55.71	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20230620	160830	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20230620	150848	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20230620	140222	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20230620	130258	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20230620	121004	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20230620	110911	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20230620	100121	00	50.00	KONEX			N	N	N	N	50	N	3825	-25	5	-0.65	3825	1	100.00	3825	3825	3825	4425	3275	3850	3825.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	47	-10.09	5.50	12	0.00	-379.00	696.00	9940	20221004	-61.52	2450	20230106	56.12	4800	-20.31	20230217	2450	56.12	20230106	9940	-61.52	20221004	2450	56.12	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20230620	090708	00	50.00	KONEX			N	N	N	N	50	N	3850	0	3	0.00	0	0	0.00	0	0	0	4425	3275	3850	0.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20230619	160854	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20230619	150829	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20230619	140942	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20230619	130632	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20230619	120322	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20230619	110602	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20230619	100923	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20230619	090745	00	50.00	KONEX			N	N	N	N	50	N	3850	-10	5	-0.26	3850	1	100.00	3850	3850	3850	4435	3285	3860	3850.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20230616	160716	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20230616	150107	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20230616	140434	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20230616	130546	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20230616	120719	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20230616	110150	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20230616	100412	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20230616	091038	00	50.00	KONEX			N	N	N	N	50	N	3860	-10	5	-0.26	3860	1	100.00	3860	3860	3860	4450	3290	3870	3860.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20230615	150813	00	50.00	KONEX			N	N	N	N	50	N	3870	-15	5	-0.39	3870	1	50.00	3870	3870	3870	4465	3305	3885	3870.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	6	580	500	2330	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20230615	140322	00	50.00	KONEX			N	N	N	N	50	N	3870	-15	5	-0.39	3870	1	50.00	3870	3870	3870	4465	3305	3885	3870.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	6	580	500	2330	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20230615	131017	00	50.00	KONEX			N	N	N	N	50	N	3870	-15	5	-0.39	3870	1	50.00	3870	3870	3870	4465	3305	3885	3870.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	6	580	500	2330	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20230615	120943	00	50.00	KONEX			N	N	N	N	50	N	3870	-15	5	-0.39	3870	1	50.00	3870	3870	3870	4465	3305	3885	3870.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	6	580	500	2330	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20230615	110726	00	50.00	KONEX			N	N	N	N	50	N	3870	-15	5	-0.39	3870	1	50.00	3870	3870	3870	4465	3305	3885	3870.00	0.00	0	0	3885	3885	3885	3885	3885	3885	3885	6	580	500	2330	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20230611	184624	00	50.00	KONEX			N	N	N	N	50	N	3965	-10	5	-0.25	3965	1	1.03	3965	3965	3965	4570	3380	3975	3965.00	0.00	0	0	4371	4172	3776	3577	3181	4272	3677	6	595	500	2380	5	1	1241515	49	-10.46	5.70	12	0.00	-379.00	696.00	9940	20221004	-60.11	2450	20230106	61.84	4800	-17.40	20230217	2450	61.84	20230106	9940	-60.11	20221004	2450	61.84	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N