KissMeData/215570/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	160858	00	50.00	KONEX			N	N	N	N	50	N	2100	-30	5	-1.41	1220830	601	969.35	2005	2100	2000	2445	1815	2130	2031.33	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	107	-4.13	3.27	12	0.01	-508.00	642.00	3300	20220715	-36.36	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3300	-36.36	20220715	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20230630	150901	00	50.00	KONEX			N	N	N	N	50	N	2100	-30	5	-1.41	1220830	601	969.35	2005	2100	2000	2445	1815	2130	2031.33	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	107	-4.13	3.27	12	0.01	-508.00	642.00	3300	20220715	-36.36	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3300	-36.36	20220715	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20230630	140859	00	50.00	KONEX			N	N	N	N	50	N	2095	-35	5	-1.64	843645	421	679.03	2005	2095	2000	2445	1815	2130	2003.91	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	106	-4.12	3.26	12	0.01	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20230630	130859	00	50.00	KONEX			N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3300	20220715	-35.45	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20230630	120856	00	50.00	KONEX			N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3300	20220715	-35.45	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20230630	110859	00	50.00	KONEX			N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3300	20220715	-35.45	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20230630	100859	00	50.00	KONEX			N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3300	20220715	-35.45	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20230630	090859	00	50.00	KONEX			N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2445	1815	2130	0.00	0.00	0	0	2283	2206	2108	2031	1933	2157	1982	25	315	500	1270	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3300	20220715	-35.45	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20230629	160854	00	50.00	KONEX			N	N	N	N	50	N	2130	55	2	2.65	124915	62	10.21	2185	2185	2010	2385	1765	2075	2014.76	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3400	20220628	-37.35	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20230629	150855	00	50.00	KONEX			N	N	N	N	50	N	2130	55	2	2.65	124915	62	10.21	2185	2185	2010	2385	1765	2075	2014.76	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	108	-4.19	3.32	12	0.00	-508.00	642.00	3400	20220628	-37.35	1115	20221123	91.03	2635	-19.17	20230509	1370	55.47	20230419	3300	-35.45	20220715	1115	91.03	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20230629	140851	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20230629	130851	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20230629	120855	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20230629	110856	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20230629	100858	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20230629	090812	00	50.00	KONEX			N	N	N	N	50	N	2185	110	2	5.30	2185	1	0.16	2185	2185	2185	2385	1765	2075	2185.00	0.00	0	0	2218	2146	2078	2006	1938	2112	1972	25	310	500	1240	5	1	5078057	111	-4.30	3.40	12	0.00	-508.00	642.00	3400	20220628	-35.74	1115	20221123	95.96	2635	-17.08	20230509	1370	59.49	20230419	3300	-33.79	20220715	1115	95.96	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20230628	160842	00	50.00	KONEX			N	N	N	N	50	N	2075	-50	5	-2.35	1223415	607	59.05	2150	2150	2010	2440	1810	2125	2015.51	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	105	-4.08	3.23	12	0.01	-508.00	642.00	3400	20220627	-38.97	1115	20221123	86.10	2635	-21.25	20230509	1370	51.46	20230419	3400	-38.97	20220628	1115	86.10	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20230628	150850	00	50.00	KONEX			N	N	N	N	50	N	2075	-50	5	-2.35	1223415	607	59.05	2150	2150	2010	2440	1810	2125	2015.51	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	105	-4.08	3.23	12	0.01	-508.00	642.00	3400	20220627	-38.97	1115	20221123	86.10	2635	-21.25	20230509	1370	51.46	20230419	3400	-38.97	20220628	1115	86.10	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20230628	140848	00	50.00	KONEX			N	N	N	N	50	N	2075	-50	5	-2.35	1223415	607	59.05	2150	2150	2010	2440	1810	2125	2015.51	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	105	-4.08	3.23	12	0.01	-508.00	642.00	3400	20220627	-38.97	1115	20221123	86.10	2635	-21.25	20230509	1370	51.46	20230419	3400	-38.97	20220628	1115	86.10	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20230628	130848	00	50.00	KONEX			N	N	N	N	50	N	2115	-10	5	-0.47	1221340	606	58.95	2150	2150	2010	2440	1810	2125	2015.41	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	107	-4.16	3.29	12	0.01	-508.00	642.00	3400	20220627	-37.79	1115	20221123	89.69	2635	-19.73	20230509	1370	54.38	20230419	3400	-37.79	20220628	1115	89.69	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20230628	120900	00	50.00	KONEX			N	N	N	N	50	N	2115	-10	5	-0.47	1221340	606	58.95	2150	2150	2010	2440	1810	2125	2015.41	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	107	-4.16	3.29	12	0.01	-508.00	642.00	3400	20220627	-37.79	1115	20221123	89.69	2635	-19.73	20230509	1370	54.38	20230419	3400	-37.79	20220628	1115	89.69	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20230628	110854	00	50.00	KONEX			N	N	N	N	50	N	2115	-10	5	-0.47	1221340	606	58.95	2150	2150	2010	2440	1810	2125	2015.41	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	107	-4.16	3.29	12	0.01	-508.00	642.00	3400	20220627	-37.79	1115	20221123	89.69	2635	-19.73	20230509	1370	54.38	20230419	3400	-37.79	20220628	1115	89.69	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20230628	100855	00	50.00	KONEX			N	N	N	N	50	N	2145	20	2	0.94	420765	209	20.33	2150	2150	2010	2440	1810	2125	2013.23	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	109	-4.22	3.34	12	0.00	-508.00	642.00	3400	20220627	-36.91	1115	20221123	92.38	2635	-18.60	20230509	1370	56.57	20230419	3400	-36.91	20220628	1115	92.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20230628	090851	00	50.00	KONEX			N	N	N	N	50	N	2125	0	3	0.00	0	0	0.00	0	0	0	2440	1810	2125	0.00	0.00	0	0	2418	2271	2148	2001	1878	2210	1940	25	315	500	1270	5	1	5078057	108	-4.18	3.31	12	0.00	-508.00	642.00	3400	20220627	-37.50	1115	20221123	90.58	2635	-19.35	20230509	1370	55.11	20230419	3400	-37.50	20220628	1115	90.58	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20230627	160849	00	50.00	KONEX			N	N	N	N	50	N	2125	-10	5	-0.47	2144460	1028	634.57	2150	2295	2025	2455	1815	2135	2086.05	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	108	-4.18	3.31	12	0.02	-508.00	642.00	3400	20220627	-37.50	1115	20221123	90.58	2635	-19.35	20230509	1370	55.11	20230419	3400	-37.50	20220627	1115	90.58	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20230627	150855	00	50.00	KONEX			N	N	N	N	50	N	2100	-35	5	-1.64	2041335	979	604.32	2150	2295	2025	2455	1815	2135	2085.12	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	107	-4.13	3.27	12	0.02	-508.00	642.00	3400	20220627	-38.24	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3400	-38.24	20220627	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20230627	140906	00	50.00	KONEX			N	N	N	N	50	N	2100	-35	5	-1.64	2041335	979	604.32	2150	2295	2025	2455	1815	2135	2085.12	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	107	-4.13	3.27	12	0.02	-508.00	642.00	3400	20220627	-38.24	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3400	-38.24	20220627	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20230627	130902	00	50.00	KONEX			N	N	N	N	50	N	2100	-35	5	-1.64	1831335	879	542.59	2150	2295	2025	2455	1815	2135	2083.43	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	107	-4.13	3.27	12	0.02	-508.00	642.00	3400	20220627	-38.24	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3400	-38.24	20220627	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20230627	120904	00	50.00	KONEX			N	N	N	N	50	N	2100	-35	5	-1.64	802655	377	232.72	2150	2295	2100	2455	1815	2135	2129.06	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	107	-4.13	3.27	12	0.01	-508.00	642.00	3400	20220627	-38.24	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3400	-38.24	20220627	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20230627	110912	00	50.00	KONEX			N	N	N	N	50	N	2135	0	3	0.00	468755	218	134.57	2150	2295	2135	2455	1815	2135	2150.25	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	108	-4.20	3.33	12	0.00	-508.00	642.00	3400	20220627	-37.21	1115	20221123	91.48	2635	-18.98	20230509	1370	55.84	20230419	3400	-37.21	20220627	1115	91.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20230627	100845	00	50.00	KONEX			N	N	N	N	50	N	2295	160	2	7.49	455945	212	130.86	2150	2295	2150	2455	1815	2135	2150.68	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220627	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20230627	090850	00	50.00	KONEX			N	N	N	N	50	N	2295	160	2	7.49	455945	212	130.86	2150	2295	2150	2455	1815	2135	2150.68	0.00	0	0	2335	2235	2185	2085	2035	2210	2060	25	320	500	1280	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220627	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20230626	160849	00	50.00	KONEX			N	N	N	N	50	N	2135	-160	5	-6.97	346020	162	16200.00	2285	2285	2135	2635	1955	2295	2135.93	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	108	-4.20	3.33	12	0.00	-508.00	642.00	3400	20220623	-37.21	1115	20221123	91.48	2635	-18.98	20230509	1370	55.84	20230419	3400	-37.21	20220627	1115	91.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20230626	150854	00	50.00	KONEX			N	N	N	N	50	N	2285	-10	5	-0.44	2285	1	100.00	2285	2285	2285	2635	1955	2295	2285.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	116	-4.50	3.56	12	0.00	-508.00	642.00	3400	20220623	-32.79	1115	20221123	104.93	2635	-13.28	20230509	1370	66.79	20230419	3400	-32.79	20220627	1115	104.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20230626	140853	00	50.00	KONEX			N	N	N	N	50	N	2285	-10	5	-0.44	2285	1	100.00	2285	2285	2285	2635	1955	2295	2285.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	116	-4.50	3.56	12	0.00	-508.00	642.00	3400	20220623	-32.79	1115	20221123	104.93	2635	-13.28	20230509	1370	66.79	20230419	3400	-32.79	20220627	1115	104.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20230626	130847	00	50.00	KONEX			N	N	N	N	50	N	2285	-10	5	-0.44	2285	1	100.00	2285	2285	2285	2635	1955	2295	2285.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	116	-4.50	3.56	12	0.00	-508.00	642.00	3400	20220623	-32.79	1115	20221123	104.93	2635	-13.28	20230509	1370	66.79	20230419	3400	-32.79	20220627	1115	104.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20230626	120848	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220623	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20230626	110847	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220623	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20230626	100848	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220623	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20230626	090851	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220623	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220627	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20230623	181958	00	50.00	KONEX			N	N	N	N	50	N	2295	15	2	0.66	2295	1	0.08	2295	2295	2295	2620	1940	2280	2295.00	0.00	0	0	2400	2340	2220	2160	2040	2370	2190	25	340	500	1360	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220622	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220623	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20230623	140713	00	50.00	KONEX			N	N	N	N	50	N	2295	15	2	0.66	2295	1	0.08	2295	2295	2295	2620	1940	2280	2295.00	0.00	0	0	2400	2340	2220	2160	2040	2370	2190	25	340	500	1360	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220622	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220623	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20230622	160831	00	50.00	KONEX			N	N	N	N	50	N	2280	-15	5	-0.65	2714590	1284	128400.00	2115	2280	2100	2635	1955	2295	2114.17	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	116	-4.49	3.55	12	0.03	-508.00	642.00	3400	20220622	-32.94	1115	20221123	104.48	2635	-13.47	20230509	1370	66.42	20230419	3400	-32.94	20220622	1115	104.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20230622	151003	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2470070	1173	117300.00	2115	2200	2100	2635	1955	2295	2105.77	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20230622	140952	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2470070	1173	117300.00	2115	2200	2100	2635	1955	2295	2105.77	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20230622	131009	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2470070	1173	117300.00	2115	2200	2100	2635	1955	2295	2105.77	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20230622	120345	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2467870	1172	117200.00	2115	2200	2100	2635	1955	2295	2105.69	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20230622	110330	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2467870	1172	117200.00	2115	2200	2100	2635	1955	2295	2105.69	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20230622	100839	00	50.00	KONEX			N	N	N	N	50	N	2200	-95	5	-4.14	2467870	1172	117200.00	2115	2200	2100	2635	1955	2295	2105.69	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3400	20220622	-35.29	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220622	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20230622	090820	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2295	2295	2295	2295	2295	2295	2295	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220622	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20230621	160341	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20230621	150846	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20230621	140144	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20230621	130719	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20230621	121005	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20230621	110332	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20230621	100622	00	50.00	KONEX			N	N	N	N	50	N	2295	30	2	1.32	2295	1	20.00	2295	2295	2295	2600	1930	2265	2295.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220622	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20230621	091018	00	50.00	KONEX			N	N	N	N	50	N	2265	0	3	0.00	0	0	0.00	0	0	0	2600	1930	2265	0.00	0.00	0	0	2408	2336	2218	2146	2028	2277	2087	25	335	500	1350	5	1	5078057	115	-4.46	3.53	12	0.00	-508.00	642.00	3400	20220620	-33.38	1115	20221123	103.14	2635	-14.04	20230509	1370	65.33	20230419	3400	-33.38	20220622	1115	103.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20230620	160617	00	50.00	KONEX			N	N	N	N	50	N	2265	-5	5	-0.22	11195	5	1.60	2290	2290	2100	2610	1930	2270	2239.00	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	115	-4.46	3.53	12	0.00	-508.00	642.00	3400	20220620	-33.38	1115	20221123	103.14	2635	-14.04	20230509	1370	65.33	20230419	3400	-33.38	20220620	1115	103.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20230620	150607	00	50.00	KONEX			N	N	N	N	50	N	2265	-5	5	-0.22	11195	5	1.60	2290	2290	2100	2610	1930	2270	2239.00	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	115	-4.46	3.53	12	0.00	-508.00	642.00	3400	20220620	-33.38	1115	20221123	103.14	2635	-14.04	20230509	1370	65.33	20230419	3400	-33.38	20220620	1115	103.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20230620	140428	00	50.00	KONEX			N	N	N	N	50	N	2265	-5	5	-0.22	11195	5	1.60	2290	2290	2100	2610	1930	2270	2239.00	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	115	-4.46	3.53	12	0.00	-508.00	642.00	3400	20220620	-33.38	1115	20221123	103.14	2635	-14.04	20230509	1370	65.33	20230419	3400	-33.38	20220620	1115	103.14	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20230620	130911	00	50.00	KONEX			N	N	N	N	50	N	2275	5	2	0.22	6665	3	0.96	2290	2290	2100	2610	1930	2270	2221.67	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	116	-4.48	3.54	12	0.00	-508.00	642.00	3400	20220620	-33.09	1115	20221123	104.04	2635	-13.66	20230509	1370	66.06	20230419	3400	-33.09	20220620	1115	104.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20230620	120442	00	50.00	KONEX			N	N	N	N	50	N	2275	5	2	0.22	6665	3	0.96	2290	2290	2100	2610	1930	2270	2221.67	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	116	-4.48	3.54	12	0.00	-508.00	642.00	3400	20220620	-33.09	1115	20221123	104.04	2635	-13.66	20230509	1370	66.06	20230419	3400	-33.09	20220620	1115	104.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20230620	110329	00	50.00	KONEX			N	N	N	N	50	N	2275	5	2	0.22	6665	3	0.96	2290	2290	2100	2610	1930	2270	2221.67	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	116	-4.48	3.54	12	0.00	-508.00	642.00	3400	20220620	-33.09	1115	20221123	104.04	2635	-13.66	20230509	1370	66.06	20230419	3400	-33.09	20220620	1115	104.04	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20230620	100847	00	50.00	KONEX			N	N	N	N	50	N	2290	20	2	0.88	2290	1	0.32	2290	2290	2290	2610	1930	2270	2290.00	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	116	-4.51	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.65	1115	20221123	105.38	2635	-13.09	20230509	1370	67.15	20230419	3400	-32.65	20220620	1115	105.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20230620	090556	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	0.00	0	0	2303	2286	2278	2261	2253	2282	2257	25	340	500	1360	5	1	5078057	115	-4.47	3.54	12	0.00	-508.00	642.00	3400	20220620	-33.24	1115	20221123	103.59	2635	-13.85	20230509	1370	65.69	20230419	3400	-33.24	20220620	1115	103.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20230619	160511	00	50.00	KONEX			N	N	N	N	50	N	2270	-25	5	-1.09	708540	312	37.19	2295	2295	2270	2635	1955	2295	2270.96	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	115	-4.47	3.54	12	0.01	-508.00	642.00	3400	20220620	-33.24	1115	20221123	103.59	2635	-13.85	20230509	1370	65.69	20230419	3400	-33.24	20220620	1115	103.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20230619	150234	00	50.00	KONEX			N	N	N	N	50	N	2270	-25	5	-1.09	708540	312	37.19	2295	2295	2270	2635	1955	2295	2270.96	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	115	-4.47	3.54	12	0.01	-508.00	642.00	3400	20220620	-33.24	1115	20221123	103.59	2635	-13.85	20230509	1370	65.69	20230419	3400	-33.24	20220620	1115	103.59	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20230619	140953	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20230619	130744	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20230619	121010	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20230619	110545	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20230619	100106	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20230619	091016	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	27540	12	1.43	2295	2295	2295	2635	1955	2295	2295.00	0.00	0	0	2538	2416	2258	2136	1978	2337	2057	25	340	500	1370	5	1	5078057	117	-4.52	3.57	12	0.00	-508.00	642.00	3400	20220620	-32.50	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20230616	160757	00	50.00	KONEX			N	N	N	N	50	N	2295	-85	5	-3.57	1822080	839	128.48	2380	2380	2100	2735	2025	2380	2171.73	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	117	-4.52	3.57	12	0.02	-508.00	642.00	3490	20220615	-34.24	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20230616	150847	00	50.00	KONEX			N	N	N	N	50	N	2295	-85	5	-3.57	1822080	839	128.48	2380	2380	2100	2735	2025	2380	2171.73	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	117	-4.52	3.57	12	0.02	-508.00	642.00	3490	20220615	-34.24	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20230616	140624	00	50.00	KONEX			N	N	N	N	50	N	2295	-85	5	-3.57	1822080	839	128.48	2380	2380	2100	2735	2025	2380	2171.73	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	117	-4.52	3.57	12	0.02	-508.00	642.00	3490	20220615	-34.24	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20230616	130759	00	50.00	KONEX			N	N	N	N	50	N	2295	-85	5	-3.57	1822080	839	128.48	2380	2380	2100	2735	2025	2380	2171.73	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	117	-4.52	3.57	12	0.02	-508.00	642.00	3490	20220615	-34.24	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20230616	121026	00	50.00	KONEX			N	N	N	N	50	N	2295	-85	5	-3.57	1822080	839	128.48	2380	2380	2100	2735	2025	2380	2171.73	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	117	-4.52	3.57	12	0.02	-508.00	642.00	3490	20220615	-34.24	1115	20221123	105.83	2635	-12.90	20230509	1370	67.52	20230419	3400	-32.50	20220620	1115	105.83	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20230616	110826	00	50.00	KONEX			N	N	N	N	50	N	2200	-180	5	-7.56	1793100	826	126.49	2380	2380	2100	2735	2025	2380	2170.82	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	112	-4.33	3.43	12	0.02	-508.00	642.00	3490	20220615	-36.96	1115	20221123	97.31	2635	-16.51	20230509	1370	60.58	20230419	3400	-35.29	20220620	1115	97.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20230616	100805	00	50.00	KONEX			N	N	N	N	50	N	2380	0	3	0.00	59500	25	3.83	2380	2380	2380	2735	2025	2380	2380.00	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.00	-508.00	642.00	3490	20220615	-31.81	1115	20221123	113.45	2635	-9.68	20230509	1370	73.72	20230419	3400	-30.00	20220620	1115	113.45	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20230616	090119	00	50.00	KONEX			N	N	N	N	50	N	2380	0	3	0.00	0	0	0.00	0	0	0	2735	2025	2380	0.00	0.00	0	0	2396	2387	2381	2372	2366	2385	2370	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.00	-508.00	642.00	3490	20220615	-31.81	1115	20221123	113.45	2635	-9.68	20230509	1370	73.72	20230419	3400	-30.00	20220620	1115	113.45	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20230615	151036	00	50.00	KONEX			N	N	N	N	50	N	2380	5	2	0.21	1556920	653	247.35	2390	2390	2375	2730	2020	2375	2384.26	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3490	20220615	-31.81	1115	20221123	113.45	2635	-9.68	20230509	1370	73.72	20230419	3490	-31.81	20220615	1115	113.45	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20230615	140127	00	50.00	KONEX			N	N	N	N	50	N	2385	10	2	0.42	1409540	591	223.86	2390	2390	2385	2730	2020	2375	2385.01	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3490	20220615	-31.66	1115	20221123	113.90	2635	-9.49	20230509	1370	74.09	20230419	3490	-31.66	20220615	1115	113.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20230615	130418	00	50.00	KONEX			N	N	N	N	50	N	2385	10	2	0.42	1409540	591	223.86	2390	2390	2385	2730	2020	2375	2385.01	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3490	20220615	-31.66	1115	20221123	113.90	2635	-9.49	20230509	1370	74.09	20230419	3490	-31.66	20220615	1115	113.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20230615	120540	00	50.00	KONEX			N	N	N	N	50	N	2385	10	2	0.42	1409540	591	223.86	2390	2390	2385	2730	2020	2375	2385.01	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3490	20220615	-31.66	1115	20221123	113.90	2635	-9.49	20230509	1370	74.09	20230419	3490	-31.66	20220615	1115	113.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20230615	110745	00	50.00	KONEX			N	N	N	N	50	N	2385	10	2	0.42	1409540	591	223.86	2390	2390	2385	2730	2020	2375	2385.01	0.00	0	0	2408	2391	2383	2366	2358	2387	2362	25	355	500	1420	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3490	20220615	-31.66	1115	20221123	113.90	2635	-9.49	20230509	1370	74.09	20230419	3490	-31.66	20220615	1115	113.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20230611	184521	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	1143125	514	5711.11	2395	2395	2200	2740	2030	2385	2223.98	0.00	0	0	2518	2451	2333	2266	2148	2392	2207	25	355	500	1430	5	1	5078057	121	-4.69	3.71	12	0.01	-508.00	642.00	3600	20220609	-33.75	1115	20221123	113.90	2635	-9.49	20230509	1370	74.09	20230419	3600	-33.75	20220609	1115	113.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N