KissMeData/116100/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	160729	00	50.00	KONEX			N	N	N	N	50	N	1634	-16	5	-0.97	60801634	38001	760020.00	1600	1634	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	102	12.77	0.74	12	0.61	128.00	2222.00	2000	20230605	-18.30	810	20220714	101.73	2000	-18.30	20230605	903	80.95	20230106	2000	-18.30	20230605	810	101.73	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20230630	150732	00	50.00	KONEX			N	N	N	N	50	N	1634	-16	5	-0.97	60801634	38001	760020.00	1600	1634	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	102	12.77	0.74	12	0.61	128.00	2222.00	2000	20230605	-18.30	810	20220714	101.73	2000	-18.30	20230605	903	80.95	20230106	2000	-18.30	20230605	810	101.73	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20230630	140730	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20230630	130731	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20230630	120728	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20230630	110731	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20230630	100730	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20230630	090731	00	50.00	KONEX			N	N	N	N	50	N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20230629	160729	00	50.00	KONEX			N	N	N	N	50	N	1650	-30	5	-1.79	8250	5	10.42	1650	1650	1650	1932	1428	1680	1650.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20230629	150728	00	50.00	KONEX			N	N	N	N	50	N	1650	-30	5	-1.79	8250	5	10.42	1650	1650	1650	1932	1428	1680	1650.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20230629	140725	00	50.00	KONEX			N	N	N	N	50	N	1650	-30	5	-1.79	8250	5	10.42	1650	1650	1650	1932	1428	1680	1650.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20230629	130725	00	50.00	KONEX			N	N	N	N	50	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20230629	120728	00	50.00	KONEX			N	N	N	N	50	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20230629	110729	00	50.00	KONEX			N	N	N	N	50	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20230629	100730	00	50.00	KONEX			N	N	N	N	50	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20230629	090700	00	50.00	KONEX			N	N	N	N	50	N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1863	1771	1608	1516	1353	1817	1562	31	252	500	1000	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20230628	160718	00	50.00	KONEX			N	N	N	N	50	N	1680	-20	5	-1.18	76675	48	7.72	1500	1700	1445	1955	1445	1700	1597.40	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20230628	150724	00	50.00	KONEX			N	N	N	N	50	N	1680	-20	5	-1.18	76675	48	7.72	1500	1700	1445	1955	1445	1700	1597.40	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	105	13.12	0.76	12	0.00	128.00	2222.00	2000	20230605	-16.00	810	20220714	107.41	2000	-16.00	20230605	903	86.05	20230106	2000	-16.00	20230605	810	107.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20230628	140722	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	50700	31	4.98	1500	1700	1500	1955	1445	1700	1635.48	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20230628	130723	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	50700	31	4.98	1500	1700	1500	1955	1445	1700	1635.48	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20230628	120724	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	50700	31	4.98	1500	1700	1500	1955	1445	1700	1635.48	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20230628	110727	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	50700	31	4.98	1500	1700	1500	1955	1445	1700	1635.48	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20230628	100727	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	50700	31	4.98	1500	1700	1500	1955	1445	1700	1635.48	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20230628	090725	00	50.00	KONEX			N	N	N	N	50	N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2054	1877	1597	1420	1140	1965	1508	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20230627	160722	00	50.00	KONEX			N	N	N	N	50	N	1700	151	2	9.75	823461	622	20733.33	1317	1774	1317	1781	1317	1549	1323.89	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	106	13.28	0.77	12	0.01	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20230627	150728	00	50.00	KONEX			N	N	N	N	50	N	1700	151	2	9.75	823461	622	20733.33	1317	1774	1317	1781	1317	1549	1323.89	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	106	13.28	0.77	12	0.01	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	810	109.88	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20230627	140736	00	50.00	KONEX			N	N	N	N	50	N	1774	225	2	14.53	801193	608	20266.67	1317	1774	1317	1781	1317	1549	1317.75	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	111	13.86	0.80	12	0.01	128.00	2222.00	2000	20230605	-11.30	810	20220714	119.01	2000	-11.30	20230605	903	96.46	20230106	2000	-11.30	20230605	810	119.01	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20230627	130734	00	50.00	KONEX			N	N	N	N	50	N	1774	225	2	14.53	801193	608	20266.67	1317	1774	1317	1781	1317	1549	1317.75	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	111	13.86	0.80	12	0.01	128.00	2222.00	2000	20230605	-11.30	810	20220714	119.01	2000	-11.30	20230605	903	96.46	20230106	2000	-11.30	20230605	810	119.01	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20230627	120736	00	50.00	KONEX			N	N	N	N	50	N	1774	225	2	14.53	801193	608	20266.67	1317	1774	1317	1781	1317	1549	1317.75	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	111	13.86	0.80	12	0.01	128.00	2222.00	2000	20230605	-11.30	810	20220714	119.01	2000	-11.30	20230605	903	96.46	20230106	2000	-11.30	20230605	810	119.01	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20230627	110742	00	50.00	KONEX			N	N	N	N	50	N	1774	225	2	14.53	801193	608	20266.67	1317	1774	1317	1781	1317	1549	1317.75	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	111	13.86	0.80	12	0.01	128.00	2222.00	2000	20230605	-11.30	810	20220714	119.01	2000	-11.30	20230605	903	96.46	20230106	2000	-11.30	20230605	810	119.01	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20230627	100719	00	50.00	KONEX			N	N	N	N	50	N	1317	-232	4	-14.98	799419	607	20233.33	1317	1317	1317	1781	1317	1549	1317.00	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	82	10.29	0.59	12	0.01	128.00	2222.00	2000	20230605	-34.15	810	20220714	62.59	2000	-34.15	20230605	903	45.85	20230106	2000	-34.15	20230605	810	62.59	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20230627	090724	00	50.00	KONEX			N	N	N	N	50	N	1317	-232	4	-14.98	1317	1	33.33	1317	1317	1317	1781	1317	1549	1317.00	0.00	0	0	1595	1572	1536	1513	1477	1554	1495	31	232	500	920	1	1	6239986	82	10.29	0.59	12	0.00	128.00	2222.00	2000	20230605	-34.15	810	20220714	62.59	2000	-34.15	20230605	903	45.85	20230106	2000	-34.15	20230605	810	62.59	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20230626	160721	00	50.00	KONEX			N	N	N	N	50	N	1549	191	2	14.06	4608	3	0.00	1559	1559	1500	1561	1155	1358	1536.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	12.10	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.55	810	20220714	91.23	2000	-22.55	20230605	903	71.54	20230106	2000	-22.55	20230605	810	91.23	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20230626	150728	00	50.00	KONEX			N	N	N	N	50	N	1500	142	2	10.46	3059	2	0.00	1559	1559	1500	1561	1155	1358	1529.50	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20230626	140726	00	50.00	KONEX			N	N	N	N	50	N	1500	142	2	10.46	3059	2	0.00	1559	1559	1500	1561	1155	1358	1529.50	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20230626	130723	00	50.00	KONEX			N	N	N	N	50	N	1559	201	2	14.80	1559	1	0.00	1559	1559	1559	1561	1155	1358	1559.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	12.18	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.05	810	20220714	92.47	2000	-22.05	20230605	903	72.65	20230106	2000	-22.05	20230605	810	92.47	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20230626	120722	00	50.00	KONEX			N	N	N	N	50	N	1559	201	2	14.80	1559	1	0.00	1559	1559	1559	1561	1155	1358	1559.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	12.18	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.05	810	20220714	92.47	2000	-22.05	20230605	903	72.65	20230106	2000	-22.05	20230605	810	92.47	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20230626	110721	00	50.00	KONEX			N	N	N	N	50	N	1559	201	2	14.80	1559	1	0.00	1559	1559	1559	1561	1155	1358	1559.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	12.18	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.05	810	20220714	92.47	2000	-22.05	20230605	903	72.65	20230106	2000	-22.05	20230605	810	92.47	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20230626	100722	00	50.00	KONEX			N	N	N	N	50	N	1559	201	2	14.80	1559	1	0.00	1559	1559	1559	1561	1155	1358	1559.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	97	12.18	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.05	810	20220714	92.47	2000	-22.05	20230605	903	72.65	20230106	2000	-22.05	20230605	810	92.47	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20230626	090724	00	50.00	KONEX			N	N	N	N	50	N	1358	0	3	0.00	0	0	0.00	0	0	0	1561	1155	1358	0.00	0.00	0	0	1358	1358	1358	1358	1358	1358	1358	31	203	500	810	1	1	6239986	85	10.61	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.10	810	20220714	67.65	2000	-32.10	20230605	903	50.39	20230106	2000	-32.10	20230605	810	67.65	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20230623	174555	00	50.00	KONEX			N	N	N	N	50	N	1358	-239	4	-14.97	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1892	1744	1539	1391	1186	1642	1289	31	239	500	950	1	1	6239986	85	10.61	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.10	810	20220714	67.65	2000	-32.10	20230605	903	50.39	20230106	2000	-32.10	20230605	810	67.65	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20230623	140605	00	50.00	KONEX			N	N	N	N	50	N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1892	1744	1539	1391	1186	1642	1289	31	239	500	950	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.15	810	20220714	97.16	2000	-20.15	20230605	903	76.85	20230106	2000	-20.15	20230605	810	97.16	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20230622	160507	00	50.00	KONEX			N	N	N	N	50	N	1597	28	2	1.78	16624	12	25.53	1687	1687	1334	1804	1334	1569	1385.33	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.15	810	20220714	97.16	2000	-20.15	20230605	903	76.85	20230106	2000	-20.15	20230605	810	97.16	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20230622	151001	00	50.00	KONEX			N	N	N	N	50	N	1597	28	2	1.78	16624	12	25.53	1687	1687	1334	1804	1334	1569	1385.33	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.15	810	20220714	97.16	2000	-20.15	20230605	903	76.85	20230106	2000	-20.15	20230605	810	97.16	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20230622	140316	00	50.00	KONEX			N	N	N	N	50	N	1597	28	2	1.78	16624	12	25.53	1687	1687	1334	1804	1334	1569	1385.33	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	100	12.48	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.15	810	20220714	97.16	2000	-20.15	20230605	903	76.85	20230106	2000	-20.15	20230605	810	97.16	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20230622	130230	00	50.00	KONEX			N	N	N	N	50	N	1687	118	2	7.52	1687	1	2.13	1687	1687	1687	1804	1334	1569	1687.00	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	105	13.18	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.65	810	20220714	108.27	2000	-15.65	20230605	903	86.82	20230106	2000	-15.65	20230605	810	108.27	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20230622	120119	00	50.00	KONEX			N	N	N	N	50	N	1687	118	2	7.52	1687	1	2.13	1687	1687	1687	1804	1334	1569	1687.00	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	105	13.18	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.65	810	20220714	108.27	2000	-15.65	20230605	903	86.82	20230106	2000	-15.65	20230605	810	108.27	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20230622	110207	00	50.00	KONEX			N	N	N	N	50	N	1687	118	2	7.52	1687	1	2.13	1687	1687	1687	1804	1334	1569	1687.00	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	105	13.18	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.65	810	20220714	108.27	2000	-15.65	20230605	903	86.82	20230106	2000	-15.65	20230605	810	108.27	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20230622	101011	00	50.00	KONEX			N	N	N	N	50	N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20230622	090144	00	50.00	KONEX			N	N	N	N	50	N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1748	1658	1509	1419	1270	1584	1345	31	235	500	940	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20230621	160737	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20230621	150603	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20230621	140917	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20230621	130926	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20230621	120256	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20230621	110826	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20230621	100327	00	50.00	KONEX			N	N	N	N	50	N	1569	-31	5	-1.94	64373	47	261.11	1599	1599	1360	1840	1360	1600	1369.64	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	98	12.26	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.55	810	20220714	93.70	2000	-21.55	20230605	903	73.75	20230106	2000	-21.55	20230605	810	93.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20230621	090822	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1936	1767	1525	1356	1114	1852	1441	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20230620	160340	00	50.00	KONEX			N	N	N	N	50	N	1600	100	2	6.67	27827	18	257.14	1450	1694	1283	1725	1275	1500	1545.94	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20230620	150200	00	50.00	KONEX			N	N	N	N	50	N	1600	100	2	6.67	11827	8	114.29	1450	1694	1283	1725	1275	1500	1478.38	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20230620	140331	00	50.00	KONEX			N	N	N	N	50	N	1600	100	2	6.67	11827	8	114.29	1450	1694	1283	1725	1275	1500	1478.38	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20230620	130951	00	50.00	KONEX			N	N	N	N	50	N	1600	100	2	6.67	11827	8	114.29	1450	1694	1283	1725	1275	1500	1478.38	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20230620	120421	00	50.00	KONEX			N	N	N	N	50	N	1600	100	2	6.67	11827	8	114.29	1450	1694	1283	1725	1275	1500	1478.38	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20230620	111015	00	50.00	KONEX			N	N	N	N	50	N	1694	194	2	12.93	8944	6	85.71	1450	1694	1450	1725	1275	1500	1490.67	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	106	13.23	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.30	810	20220714	109.14	2000	-15.30	20230605	903	87.60	20230106	2000	-15.30	20230605	810	109.14	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20230620	100518	00	50.00	KONEX			N	N	N	N	50	N	1694	194	2	12.93	8944	6	85.71	1450	1694	1450	1725	1275	1500	1490.67	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	106	13.23	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.30	810	20220714	109.14	2000	-15.30	20230605	903	87.60	20230106	2000	-15.30	20230605	810	109.14	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20230620	090140	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1830	1664	1434	1268	1038	1550	1154	31	225	500	900	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20230619	160552	00	50.00	KONEX			N	N	N	N	50	N	1500	100	2	7.14	9904	7	6.80	1600	1600	1204	1610	1190	1400	1414.86	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20230619	150156	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20230619	140156	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20230619	130556	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20230619	120617	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20230619	110424	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20230619	100833	00	50.00	KONEX			N	N	N	N	50	N	1600	200	2	14.29	1600	1	0.97	1600	1600	1600	1610	1190	1400	1600.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20230619	090141	00	50.00	KONEX			N	N	N	N	50	N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1526	1462	1381	1317	1236	1422	1277	31	210	500	840	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	810	20220714	72.84	2000	-30.00	20230605	903	55.04	20230106	2000	-30.00	20230605	810	72.84	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20230616	160401	00	50.00	KONEX			N	N	N	N	50	N	1400	-45	5	-3.11	134290	103	605.88	1445	1445	1300	1661	1229	1445	1303.79	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	87	10.94	0.63	12	0.00	128.00	2222.00	2000	20230605	-30.00	810	20220714	72.84	2000	-30.00	20230605	903	55.04	20230106	2000	-30.00	20230605	810	72.84	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20230616	150834	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20230616	140234	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20230616	130941	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20230616	120508	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20230616	110737	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20230616	100613	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	132890	102	600.00	1445	1445	1300	1661	1229	1445	1302.84	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20230616	090358	00	50.00	KONEX			N	N	N	N	50	N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1650	1547	1496	1393	1342	1522	1368	31	216	500	860	1	1	6239986	90	11.29	0.65	12	0.00	128.00	2222.00	2000	20230605	-27.75	810	20220714	78.40	2000	-27.75	20230605	903	60.02	20230106	2000	-27.75	20230605	810	78.40	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20230615	150652	00	50.00	KONEX			N	N	N	N	50	N	1599	-101	5	-5.94	3044	2	1.54	1445	1599	1445	1955	1445	1700	1522.00	0.00	0	0	2002	1851	1584	1433	1166	1909	1491	31	255	500	1020	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	810	20220714	97.41	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	810	97.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20230615	140852	00	50.00	KONEX			N	N	N	N	50	N	1599	-101	5	-5.94	3044	2	1.54	1445	1599	1445	1955	1445	1700	1522.00	0.00	0	0	2002	1851	1584	1433	1166	1909	1491	31	255	500	1020	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	810	20220714	97.41	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	810	97.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20230615	131112	00	50.00	KONEX			N	N	N	N	50	N	1599	-101	5	-5.94	3044	2	1.54	1445	1599	1445	1955	1445	1700	1522.00	0.00	0	0	2002	1851	1584	1433	1166	1909	1491	31	255	500	1020	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	810	20220714	97.41	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	810	97.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20230615	120450	00	50.00	KONEX			N	N	N	N	50	N	1599	-101	5	-5.94	3044	2	1.54	1445	1599	1445	1955	1445	1700	1522.00	0.00	0	0	2002	1851	1584	1433	1166	1909	1491	31	255	500	1020	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	810	20220714	97.41	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	810	97.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20230615	111011	00	50.00	KONEX			N	N	N	N	50	N	1599	-101	5	-5.94	3044	2	1.54	1445	1599	1445	1955	1445	1700	1522.00	0.00	0	0	2002	1851	1584	1433	1166	1909	1491	31	255	500	1020	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	810	20220714	97.41	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	810	97.41	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20230611	184734	00	50.00	KONEX			N	N	N	N	50	N	1600	161	2	11.19	25434	16	5.82	1653	1653	1228	1654	1224	1439	1589.62	0.00	0	0	1775	1607	1523	1355	1271	1565	1313	31	215	500	860	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N