KissMeData/238500/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	160925	00	50.00	KONEX			N	N	N	N	50	N	588	3	2	0.51	13828759	23622	103.79	594	594	571	672	498	585	585.42	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	127	-2.31	2.73	12	0.11	-255.00	215.00	899	20220707	-34.59	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	899	-34.59	20220707	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
3	20230630	150926	00	50.00	KONEX			N	N	N	N	50	N	585	0	3	0.00	12667616	21644	95.10	594	594	571	672	498	585	585.27	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.10	-255.00	215.00	899	20220707	-34.93	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	899	-34.93	20220707	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
4	20230630	140925	00	50.00	KONEX			N	N	N	N	50	N	586	1	2	0.17	12093731	20663	90.79	594	594	571	672	498	585	585.28	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.10	-255.00	215.00	899	20220707	-34.82	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	899	-34.82	20220707	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
5	20230630	130924	00	50.00	KONEX			N	N	N	N	50	N	587	2	2	0.34	11008457	18811	82.65	594	594	571	672	498	585	585.21	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.09	-255.00	215.00	899	20220707	-34.71	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	899	-34.71	20220707	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
6	20230630	120921	00	50.00	KONEX			N	N	N	N	50	N	588	3	2	0.51	11005522	18806	82.63	594	594	571	672	498	585	585.21	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	127	-2.31	2.73	12	0.09	-255.00	215.00	899	20220707	-34.59	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	899	-34.59	20220707	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
7	20230630	110923	00	50.00	KONEX			N	N	N	N	50	N	592	7	2	1.20	6550605	11090	48.73	594	594	571	672	498	585	590.68	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	127	-2.32	2.75	12	0.05	-255.00	215.00	899	20220707	-34.15	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	899	-34.15	20220707	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
8	20230630	100925	00	50.00	KONEX			N	N	N	N	50	N	591	6	2	1.03	5721944	9690	42.57	594	594	571	672	498	585	590.50	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	127	-2.32	2.75	12	0.05	-255.00	215.00	899	20220707	-34.26	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	899	-34.26	20220707	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
9	20230630	090925	00	50.00	KONEX			N	N	N	N	50	N	585	0	3	0.00	0	0	0.00	0	0	0	672	498	585	0.00	0.00	0	0	607	595	583	571	559	602	578	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.00	-255.00	215.00	899	20220707	-34.93	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	899	-34.93	20220707	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
10	20230629	160919	00	50.00	KONEX			N	N	N	N	50	N	585	1	2	0.17	13197414	22760	52.16	584	595	571	671	497	584	579.85	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.11	-255.00	215.00	899	20220707	-34.93	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	899	-34.93	20220707	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
11	20230629	150920	00	50.00	KONEX			N	N	N	N	50	N	587	3	2	0.51	13187469	22743	52.12	584	595	571	671	497	584	579.85	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.11	-255.00	215.00	899	20220707	-34.71	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	899	-34.71	20220707	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
12	20230629	140917	00	50.00	KONEX			N	N	N	N	50	N	579	-5	5	-0.86	11639215	20069	46.00	584	595	571	671	497	584	579.96	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	125	-2.27	2.69	12	0.09	-255.00	215.00	899	20220707	-35.60	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	899	-35.60	20220707	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
13	20230629	130917	00	50.00	KONEX			N	N	N	N	50	N	579	-5	5	-0.86	9582607	16517	37.86	584	595	571	671	497	584	580.17	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	125	-2.27	2.69	12	0.08	-255.00	215.00	899	20220707	-35.60	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	899	-35.60	20220707	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
14	20230629	120920	00	50.00	KONEX			N	N	N	N	50	N	584	0	3	0.00	9166958	15802	36.22	584	595	571	671	497	584	580.11	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.07	-255.00	215.00	899	20220707	-35.04	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	899	-35.04	20220707	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
15	20230629	110921	00	50.00	KONEX			N	N	N	N	50	N	586	2	2	0.34	8101995	13981	32.04	584	595	571	671	497	584	579.50	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.06	-255.00	215.00	899	20220707	-34.82	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	899	-34.82	20220707	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
16	20230629	100923	00	50.00	KONEX			N	N	N	N	50	N	589	5	2	0.86	7077266	12237	28.05	584	595	571	671	497	584	578.35	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	127	-2.31	2.74	12	0.06	-255.00	215.00	899	20220707	-34.48	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	899	-34.48	20220707	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
17	20230629	090833	00	50.00	KONEX			N	N	N	N	50	N	584	0	3	0.00	0	0	0.00	0	0	0	671	497	584	0.00	0.00	0	0	609	596	573	560	537	603	567	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.00	-255.00	215.00	899	20220707	-35.04	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	899	-35.04	20220707	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
18	20230628	160907	00	50.00	KONEX			N	N	N	N	50	N	584	4	2	0.69	24386451	43632	385.95	575	586	550	667	493	580	558.91	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	126	-2.29	2.72	12	0.20	-255.00	215.00	937	20220627	-37.67	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	899	-35.04	20220707	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
19	20230628	150915	00	50.00	KONEX			N	N	N	N	50	N	586	6	2	1.03	23793661	42617	376.97	575	586	550	667	493	580	558.31	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	126	-2.30	2.73	12	0.20	-255.00	215.00	937	20220627	-37.46	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	899	-34.82	20220707	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
20	20230628	140913	00	50.00	KONEX			N	N	N	N	50	N	586	6	2	1.03	23770221	42577	376.62	575	586	550	667	493	580	558.29	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	126	-2.30	2.73	12	0.20	-255.00	215.00	937	20220627	-37.46	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	899	-34.82	20220707	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
21	20230628	130913	00	50.00	KONEX			N	N	N	N	50	N	570	-10	5	-1.72	21088937	37909	335.33	575	579	550	667	493	580	556.30	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	123	-2.24	2.65	12	0.18	-255.00	215.00	937	20220627	-39.17	494	20230214	15.38	840	-32.14	20230316	494	15.38	20230214	899	-36.60	20220707	494	15.38	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
22	20230628	120925	00	50.00	KONEX			N	N	N	N	50	N	568	-12	5	-2.07	20564275	36987	327.17	575	579	550	667	493	580	555.99	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	122	-2.23	2.64	12	0.17	-255.00	215.00	937	20220627	-39.38	494	20230214	14.98	840	-32.38	20230316	494	14.98	20230214	899	-36.82	20220707	494	14.98	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
23	20230628	110920	00	50.00	KONEX			N	N	N	N	50	N	578	-2	5	-0.34	1171949	2029	17.95	575	579	572	667	493	580	577.60	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	124	-2.27	2.69	12	0.01	-255.00	215.00	937	20220627	-38.31	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	899	-35.71	20220707	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
24	20230628	100920	00	50.00	KONEX			N	N	N	N	50	N	578	-2	5	-0.34	982371	1701	15.05	575	579	572	667	493	580	577.53	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	124	-2.27	2.69	12	0.01	-255.00	215.00	937	20220627	-38.31	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	899	-35.71	20220707	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
25	20230628	090916	00	50.00	KONEX			N	N	N	N	50	N	579	-1	5	-0.17	428559	741	6.55	575	579	575	667	493	580	578.35	0.00	0	0	596	588	579	571	562	583	566	108	87	500	340	1	1	21515163	125	-2.27	2.69	12	0.00	-255.00	215.00	937	20220627	-38.21	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	899	-35.60	20220707	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
26	20230627	160915	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	6492849	11305	65.31	587	587	570	668	494	581	574.33	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.05	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
27	20230627	150922	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	5571233	9716	56.13	587	587	570	668	494	581	573.41	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.05	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
28	20230627	140931	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	5571233	9716	56.13	587	587	570	668	494	581	573.41	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.05	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
29	20230627	130929	00	50.00	KONEX			N	N	N	N	50	N	570	-11	5	-1.89	5570653	9715	56.12	587	587	570	668	494	581	573.41	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	123	-2.24	2.65	12	0.05	-255.00	215.00	937	20220624	-39.17	494	20230214	15.38	840	-32.14	20230316	494	15.38	20230214	937	-39.17	20220627	494	15.38	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
30	20230627	120930	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	3865437	6732	38.89	587	587	570	668	494	581	574.19	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.03	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
31	20230627	110939	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	3283124	5728	33.09	587	587	570	668	494	581	573.17	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.03	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
32	20230627	100910	00	50.00	KONEX			N	N	N	N	50	N	580	-1	5	-0.17	3138124	5478	31.65	587	587	570	668	494	581	572.86	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	125	-2.27	2.70	12	0.03	-255.00	215.00	937	20220624	-38.10	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220627	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
33	20230627	090915	00	50.00	KONEX			N	N	N	N	50	N	587	6	2	1.03	587	1	0.01	587	587	587	668	494	581	587.00	0.00	0	0	607	593	580	566	553	587	560	108	87	500	340	1	1	21515163	126	-2.30	2.73	12	0.00	-255.00	215.00	937	20220624	-37.35	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	937	-37.35	20220627	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
34	20230626	160914	00	50.00	KONEX			N	N	N	N	50	N	581	-5	5	-0.85	9974280	17310	50.26	594	594	567	673	499	586	576.21	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	125	-2.28	2.70	12	0.08	-255.00	215.00	937	20220624	-37.99	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	937	-37.99	20220627	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
35	20230626	150920	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	9451948	16412	47.66	594	594	567	673	499	586	575.92	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.08	-255.00	215.00	937	20220624	-37.35	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	937	-37.35	20220627	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
36	20230626	140918	00	50.00	KONEX			N	N	N	N	50	N	575	-11	5	-1.88	5107074	8915	25.89	594	594	567	673	499	586	572.86	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	124	-2.25	2.67	12	0.04	-255.00	215.00	937	20220624	-38.63	494	20230214	16.40	840	-31.55	20230316	494	16.40	20230214	937	-38.63	20220627	494	16.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
37	20230626	130912	00	50.00	KONEX			N	N	N	N	50	N	577	-9	5	-1.54	4756923	8306	24.12	594	594	567	673	499	586	572.71	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	124	-2.26	2.68	12	0.04	-255.00	215.00	937	20220624	-38.42	494	20230214	16.80	840	-31.31	20230316	494	16.80	20230214	937	-38.42	20220627	494	16.80	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
38	20230626	120914	00	50.00	KONEX			N	N	N	N	50	N	579	-7	5	-1.19	4751730	8297	24.09	594	594	567	673	499	586	572.70	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	125	-2.27	2.69	12	0.04	-255.00	215.00	937	20220624	-38.21	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	937	-38.21	20220627	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
39	20230626	110913	00	50.00	KONEX			N	N	N	N	50	N	579	-7	5	-1.19	4551975	7952	23.09	594	594	567	673	499	586	572.43	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	125	-2.27	2.69	12	0.04	-255.00	215.00	937	20220624	-38.21	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	937	-38.21	20220627	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
40	20230626	100913	00	50.00	KONEX			N	N	N	N	50	N	581	-5	5	-0.85	362060	621	1.80	594	594	581	673	499	586	583.03	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	125	-2.28	2.70	12	0.00	-255.00	215.00	937	20220624	-37.99	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	937	-37.99	20220627	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
41	20230626	090916	00	50.00	KONEX			N	N	N	N	50	N	594	8	2	1.37	594	1	0.00	594	594	594	673	499	586	594.00	0.00	0	0	622	604	585	567	548	594	557	108	87	500	350	1	1	21515163	128	-2.33	2.76	12	0.00	-255.00	215.00	937	20220624	-36.61	494	20230214	20.24	840	-29.29	20230316	494	20.24	20230214	937	-36.61	20220627	494	20.24	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
42	20230623	182023	00	50.00	KONEX			N	N	N	N	50	N	586	1	2	0.17	19934200	34439	1040.14	603	603	566	672	498	585	578.83	0.00	0	0	612	598	585	571	558	592	565	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.16	-255.00	215.00	999	20220622	-41.34	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	937	-37.46	20220624	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
43	20230623	140733	00	50.00	KONEX			N	N	N	N	50	N	580	-5	5	-0.85	11474001	19907	601.24	603	603	566	672	498	585	576.38	0.00	0	0	612	598	585	571	558	592	565	108	87	500	350	1	1	21515163	125	-2.27	2.70	12	0.09	-255.00	215.00	999	20220622	-41.94	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	937	-38.10	20220624	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
44	20230622	160209	00	50.00	KONEX			N	N	N	N	50	N	585	-1	5	-0.17	1922601	3311	8.20	599	599	572	673	499	586	580.67	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.02	-255.00	215.00	999	20220622	-41.44	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	999	-41.44	20220622	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
45	20230622	150347	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	729892	1242	3.08	599	599	573	673	499	586	587.67	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	999	20220622	-41.24	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	999	-41.24	20220622	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
46	20230622	140912	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	726370	1236	3.06	599	599	573	673	499	586	587.68	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	999	20220622	-41.24	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	999	-41.24	20220622	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
47	20230622	130948	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	718156	1222	3.03	599	599	573	673	499	586	587.69	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	999	20220622	-41.24	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	999	-41.24	20220622	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
48	20230622	120622	00	50.00	KONEX			N	N	N	N	50	N	592	6	2	1.02	610311	1038	2.57	599	599	573	673	499	586	587.97	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	127	-2.32	2.75	12	0.00	-255.00	215.00	999	20220622	-40.74	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	999	-40.74	20220622	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
49	20230622	110532	00	50.00	KONEX			N	N	N	N	50	N	588	2	2	0.34	452067	770	1.91	599	599	573	673	499	586	587.10	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	127	-2.31	2.73	12	0.00	-255.00	215.00	999	20220622	-41.14	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	999	-41.14	20220622	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
50	20230622	100256	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	143584	245	0.61	599	599	573	673	499	586	586.06	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.00	-255.00	215.00	999	20220622	-41.24	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	999	-41.24	20220622	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
51	20230622	091022	00	50.00	KONEX			N	N	N	N	50	N	587	1	2	0.17	76091	130	0.32	599	599	573	673	499	586	585.32	0.00	0	0	634	610	570	546	506	622	558	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.00	-255.00	215.00	999	20220622	-41.24	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	999	-41.24	20220622	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
52	20230621	160304	00	50.00	KONEX			N	N	N	N	50	N	586	2	2	0.34	22632534	40383	497.21	584	594	530	671	497	584	560.45	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	126	-2.30	2.73	12	0.19	-255.00	215.00	999	20220622	-41.34	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	999	-41.34	20220622	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
53	20230621	150431	00	50.00	KONEX			N	N	N	N	50	N	570	-14	5	-2.40	14067644	25301	311.51	584	594	530	671	497	584	556.01	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	123	-2.24	2.65	12	0.12	-255.00	215.00	999	20220622	-42.94	494	20230214	15.38	840	-32.14	20230316	494	15.38	20230214	999	-42.94	20220622	494	15.38	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
54	20230621	140856	00	50.00	KONEX			N	N	N	N	50	N	572	-12	5	-2.05	14057952	25284	311.30	584	594	530	671	497	584	556.00	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	123	-2.24	2.66	12	0.12	-255.00	215.00	999	20220622	-42.74	494	20230214	15.79	840	-31.90	20230316	494	15.79	20230214	999	-42.74	20220622	494	15.79	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
55	20230621	130422	00	50.00	KONEX			N	N	N	N	50	N	569	-15	5	-2.57	12677563	22853	281.37	584	594	530	671	497	584	554.74	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	122	-2.23	2.65	12	0.11	-255.00	215.00	999	20220622	-43.04	494	20230214	15.18	840	-32.26	20230316	494	15.18	20230214	999	-43.04	20220622	494	15.18	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
56	20230621	120804	00	50.00	KONEX			N	N	N	N	50	N	573	-11	5	-1.88	12376179	22320	274.81	584	594	530	671	497	584	554.49	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	123	-2.25	2.67	12	0.10	-255.00	215.00	999	20220622	-42.64	494	20230214	15.99	840	-31.79	20230316	494	15.99	20230214	999	-42.64	20220622	494	15.99	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
57	20230621	110928	00	50.00	KONEX			N	N	N	N	50	N	574	-10	5	-1.71	11524613	20797	256.06	584	594	530	671	497	584	554.15	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	123	-2.25	2.67	12	0.10	-255.00	215.00	999	20220622	-42.54	494	20230214	16.19	840	-31.67	20230316	494	16.19	20230214	999	-42.54	20220622	494	16.19	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
58	20230621	100439	00	50.00	KONEX			N	N	N	N	50	N	582	-2	5	-0.34	6408672	11622	143.09	584	594	530	671	497	584	551.43	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	125	-2.28	2.71	12	0.05	-255.00	215.00	999	20220622	-41.74	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	999	-41.74	20220622	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
59	20230621	090114	00	50.00	KONEX			N	N	N	N	50	N	584	0	3	0.00	58400	100	1.23	584	584	584	671	497	584	584.00	0.00	0	0	604	593	583	572	562	599	578	108	87	500	350	1	1	21515163	126	-2.29	2.72	12	0.00	-255.00	215.00	999	20220622	-41.54	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	999	-41.54	20220622	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
60	20230620	160247	00	50.00	KONEX			N	N	N	N	50	N	584	1	2	0.17	4756496	8122	2.65	583	594	573	670	496	583	585.63	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	126	-2.29	2.72	12	0.04	-255.00	215.00	999	20220622	-41.54	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	999	-41.54	20220622	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
61	20230620	150807	00	50.00	KONEX			N	N	N	N	50	N	582	-1	5	-0.17	4171328	7120	2.33	583	594	573	670	496	583	585.86	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	125	-2.28	2.71	12	0.03	-255.00	215.00	999	20220622	-41.74	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	999	-41.74	20220622	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
62	20230620	140313	00	50.00	KONEX			N	N	N	N	50	N	582	-1	5	-0.17	4124768	7040	2.30	583	594	573	670	496	583	585.90	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	125	-2.28	2.71	12	0.03	-255.00	215.00	999	20220622	-41.74	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	999	-41.74	20220622	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
63	20230620	130609	00	50.00	KONEX			N	N	N	N	50	N	582	-1	5	-0.17	4091594	6983	2.28	583	594	573	670	496	583	585.94	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	125	-2.28	2.71	12	0.03	-255.00	215.00	999	20220622	-41.74	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	999	-41.74	20220622	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
64	20230620	120916	00	50.00	KONEX			N	N	N	N	50	N	584	1	2	0.17	4033976	6884	2.25	583	594	573	670	496	583	585.99	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	126	-2.29	2.72	12	0.03	-255.00	215.00	999	20220622	-41.54	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	999	-41.54	20220622	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
65	20230620	110220	00	50.00	KONEX			N	N	N	N	50	N	585	2	2	0.34	3941010	6723	2.20	583	594	573	670	496	583	586.20	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	126	-2.29	2.72	12	0.03	-255.00	215.00	999	20220622	-41.44	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	999	-41.44	20220622	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
66	20230620	101013	00	50.00	KONEX			N	N	N	N	50	N	592	9	2	1.54	2102200	3551	1.16	583	594	583	670	496	583	592.00	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	127	-2.32	2.75	12	0.02	-255.00	215.00	999	20220622	-40.74	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	999	-40.74	20220622	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
67	20230620	090515	00	50.00	KONEX			N	N	N	N	50	N	583	0	3	0.00	58300	100	0.03	583	583	583	670	496	583	583.00	0.00	0	0	617	600	583	566	549	600	566	108	87	500	340	1	1	21515163	125	-2.29	2.71	12	0.00	-255.00	215.00	999	20220622	-41.64	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	999	-41.64	20220622	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
68	20230619	161025	00	50.00	KONEX			N	N	N	N	50	N	583	13	2	2.28	181505935	305957	815.45	583	600	566	655	485	570	593.24	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.29	2.71	12	1.42	-255.00	215.00	1035	20220616	-43.67	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	999	-41.64	20220622	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
69	20230619	150744	00	50.00	KONEX			N	N	N	N	50	N	583	13	2	2.28	181505935	305957	815.45	583	600	566	655	485	570	593.24	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.29	2.71	12	1.42	-255.00	215.00	1035	20220616	-43.67	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	999	-41.64	20220622	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
70	20230619	140813	00	50.00	KONEX			N	N	N	N	50	N	578	8	2	1.40	179841423	303073	807.76	583	600	566	655	485	570	593.39	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	124	-2.27	2.69	12	1.41	-255.00	215.00	1035	20220616	-44.15	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	999	-42.14	20220622	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
71	20230619	130325	00	50.00	KONEX			N	N	N	N	50	N	581	11	2	1.93	176873228	297947	794.10	583	600	566	655	485	570	593.64	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.28	2.70	12	1.38	-255.00	215.00	1035	20220616	-43.86	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	999	-41.84	20220622	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
72	20230619	121031	00	50.00	KONEX			N	N	N	N	50	N	579	9	2	1.58	157323207	265201	706.83	583	600	566	655	485	570	593.22	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.27	2.69	12	1.23	-255.00	215.00	1035	20220616	-44.06	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	999	-42.04	20220622	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
73	20230619	110755	00	50.00	KONEX			N	N	N	N	50	N	580	10	2	1.75	3477839	6019	16.04	583	583	566	655	485	570	577.81	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.27	2.70	12	0.03	-255.00	215.00	1035	20220616	-43.96	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	999	-41.94	20220622	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
74	20230619	100809	00	50.00	KONEX			N	N	N	N	50	N	580	10	2	1.75	3477839	6019	16.04	583	583	566	655	485	570	577.81	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.27	2.70	12	0.03	-255.00	215.00	1035	20220616	-43.96	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	999	-41.94	20220622	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
75	20230619	090822	00	50.00	KONEX			N	N	N	N	50	N	581	11	2	1.93	2024939	3514	9.37	583	583	566	655	485	570	576.25	0.00	0	0	605	587	578	560	551	583	556	108	85	500	340	1	1	21515163	125	-2.28	2.70	12	0.02	-255.00	215.00	1035	20220616	-43.86	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	999	-41.84	20220622	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
76	20230616	160737	00	50.00	KONEX			N	N	N	N	50	N	570	-11	5	-1.89	21464199	37520	84.46	596	596	569	668	494	581	572.07	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	123	-2.24	2.65	12	0.17	-255.00	215.00	1065	20220615	-46.48	494	20230214	15.38	840	-32.14	20230316	494	15.38	20230214	1035	-44.93	20220616	494	15.38	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
77	20230616	150434	00	50.00	KONEX			N	N	N	N	50	N	577	-4	5	-0.69	18908554	33061	74.42	596	596	569	668	494	581	571.93	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.26	2.68	12	0.15	-255.00	215.00	1065	20220615	-45.82	494	20230214	16.80	840	-31.31	20230316	494	16.80	20230214	1035	-44.25	20220616	494	16.80	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
78	20230616	140507	00	50.00	KONEX			N	N	N	N	50	N	578	-3	5	-0.52	18899899	33046	74.38	596	596	569	668	494	581	571.93	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.27	2.69	12	0.15	-255.00	215.00	1065	20220615	-45.73	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	1035	-44.15	20220616	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
79	20230616	130728	00	50.00	KONEX			N	N	N	N	50	N	578	-3	5	-0.52	18321899	32046	72.13	596	596	569	668	494	581	571.74	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.27	2.69	12	0.15	-255.00	215.00	1065	20220615	-45.73	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	1035	-44.15	20220616	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
80	20230616	120424	00	50.00	KONEX			N	N	N	N	50	N	575	-6	5	-1.03	17626093	30836	69.41	596	596	569	668	494	581	571.61	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.25	2.67	12	0.14	-255.00	215.00	1065	20220615	-46.01	494	20230214	16.40	840	-31.55	20230316	494	16.40	20230214	1035	-44.44	20220616	494	16.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
81	20230616	110622	00	50.00	KONEX			N	N	N	N	50	N	575	-6	5	-1.03	17555943	30714	69.14	596	596	569	668	494	581	571.59	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.25	2.67	12	0.14	-255.00	215.00	1065	20220615	-46.01	494	20230214	16.40	840	-31.55	20230316	494	16.40	20230214	1035	-44.44	20220616	494	16.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
82	20230616	100415	00	50.00	KONEX			N	N	N	N	50	N	575	-6	5	-1.03	1379907	2399	5.40	596	596	575	668	494	581	575.20	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	124	-2.25	2.67	12	0.01	-255.00	215.00	1065	20220615	-46.01	494	20230214	16.40	840	-31.55	20230316	494	16.40	20230214	1035	-44.44	20220616	494	16.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
83	20230616	090104	00	50.00	KONEX			N	N	N	N	50	N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	619	599	585	565	551	593	559	108	87	500	340	1	1	21515163	125	-2.28	2.70	12	0.00	-255.00	215.00	1065	20220615	-45.45	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	1035	-43.86	20220616	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
84	20230615	151007	00	50.00	KONEX			N	N	N	N	50	N	581	-4	5	-0.68	23299179	40458	1457.42	605	605	571	672	498	585	575.89	0.00	0	0	628	606	588	566	548	617	577	108	87	500	350	1	1	21515163	125	-2.28	2.70	12	0.19	-255.00	215.00	1065	20220615	-45.45	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	1065	-45.45	20220615	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
85	20230615	141004	00	50.00	KONEX			N	N	N	N	50	N	582	-3	5	-0.51	20874985	36228	1305.04	605	605	571	672	498	585	576.21	0.00	0	0	628	606	588	566	548	617	577	108	87	500	350	1	1	21515163	125	-2.28	2.71	12	0.17	-255.00	215.00	1065	20220615	-45.35	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	1065	-45.35	20220615	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
86	20230615	131049	00	50.00	KONEX			N	N	N	N	50	N	582	-3	5	-0.51	19712181	34206	1232.20	605	605	571	672	498	585	576.28	0.00	0	0	628	606	588	566	548	617	577	108	87	500	350	1	1	21515163	125	-2.28	2.71	12	0.16	-255.00	215.00	1065	20220615	-45.35	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	1065	-45.35	20220615	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
87	20230615	120203	00	50.00	KONEX			N	N	N	N	50	N	588	3	2	0.51	16783854	29105	1048.45	605	605	575	672	498	585	576.67	0.00	0	0	628	606	588	566	548	617	577	108	87	500	350	1	1	21515163	127	-2.31	2.73	12	0.14	-255.00	215.00	1065	20220615	-44.79	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	1065	-44.79	20220615	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
88	20230615	110725	00	50.00	KONEX			N	N	N	N	50	N	578	-7	5	-1.20	16783266	29104	1048.42	605	605	575	672	498	585	576.67	0.00	0	0	628	606	588	566	548	617	577	108	87	500	350	1	1	21515163	124	-2.27	2.69	12	0.14	-255.00	215.00	1065	20220615	-45.73	494	20230214	17.00	840	-31.19	20230316	494	17.00	20230214	1065	-45.73	20220615	494	17.00	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
89	20230611	184516	00	50.00	KONEX			N	N	N	N	50	N	590	3	2	0.51	41793806	73227	1015.77	589	590	552	675	499	587	570.74	0.00	0	0	637	611	583	557	529	598	544	108	88	500	350	1	1	21515163	127	-2.31	2.74	12	0.34	-255.00	215.00	1290	20220609	-54.26	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	1290	-54.26	20220609	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N