KissMeData/223220/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	160909	00	50.00	KONEX	신고가		N	N	N	N	50	N	580	-20	5	-3.33	12470	24	218.18	510	600	510	690	510	600	519.58	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	267	-30.53	27.62	12	0.00	-19.00	21.00	600	20220706	-3.33	298	20230510	94.63	600	0.00	20230629	298	94.63	20230510	600	-3.33	20220706	298	94.63	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20230630	150911	00	50.00	KONEX	신고가		N	N	N	N	50	N	510	-90	4	-15.00	11890	23	209.09	510	600	510	690	510	600	516.96	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	600	20220706	-15.00	298	20230510	71.14	600	0.00	20230629	298	71.14	20230510	600	-15.00	20220706	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20230630	140909	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20230630	130909	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20230630	120905	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20230630	110909	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20230630	100909	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20230630	090909	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	0	3	0.00	5700	11	100.00	510	600	510	690	510	600	518.18	0.90	0	0	666	632	566	532	466	650	550	46	90	100	360	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	600	20220706	0.00	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20230629	160903	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20230629	150905	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20230629	140901	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20230629	130901	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20230629	120904	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20230629	110906	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20230629	100907	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20230629	090820	00	50.00	KONEX	신고가		N	N	N	N	50	N	600	22	2	3.81	5600	11	25.58	500	600	500	664	492	578	509.09	0.90	0	0	671	624	532	485	393	648	509	46	86	100	340	1	1	46051176	276	-31.58	28.57	12	0.00	-19.00	21.00	650	20220628	-7.69	298	20230510	101.34	600	0.00	20230629	298	101.34	20230510	600	0.00	20220706	298	101.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20230628	160852	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20230628	150859	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20230628	140858	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20230628	130858	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20230628	120909	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20230628	110904	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20230628	100905	00	50.00	KONEX			N	N	N	N	50	N	578	68	2	13.33	21247	43	4300.00	500	579	440	586	434	510	494.12	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	266	-30.42	27.52	12	0.00	-19.00	21.00	650	20220628	-11.08	298	20230510	93.96	599	-3.51	20230411	298	93.96	20230510	650	-11.08	20220628	298	93.96	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20230628	090900	00	50.00	KONEX			N	N	N	N	50	N	579	69	2	13.53	16269	32	3200.00	500	579	500	586	434	510	508.41	0.90	0	0	510	510	510	510	510	510	510	46	76	100	300	1	1	46051176	267	-30.47	27.57	12	0.00	-19.00	21.00	650	20220628	-10.92	298	20230510	94.30	599	-3.34	20230411	298	94.30	20230510	650	-10.92	20220628	298	94.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20230627	160859	00	50.00	KONEX			N	N	N	N	50	N	510	-89	4	-14.86	510	1	9.09	510	510	510	688	510	599	510.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	650	20220628	-21.54	298	20230510	71.14	599	-14.86	20230411	298	71.14	20230510	650	-21.54	20220628	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20230627	150906	00	50.00	KONEX			N	N	N	N	50	N	510	-89	4	-14.86	510	1	9.09	510	510	510	688	510	599	510.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	650	20220628	-21.54	298	20230510	71.14	599	-14.86	20230411	298	71.14	20230510	650	-21.54	20220628	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20230627	140915	00	50.00	KONEX			N	N	N	N	50	N	510	-89	4	-14.86	510	1	9.09	510	510	510	688	510	599	510.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	235	-26.84	24.29	12	0.00	-19.00	21.00	650	20220628	-21.54	298	20230510	71.14	599	-14.86	20230411	298	71.14	20230510	650	-21.54	20220628	298	71.14	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20230627	130913	00	50.00	KONEX			N	N	N	N	50	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20230627	120914	00	50.00	KONEX			N	N	N	N	50	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20230627	110922	00	50.00	KONEX			N	N	N	N	50	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20230627	100855	00	50.00	KONEX			N	N	N	N	50	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20230627	090900	00	50.00	KONEX			N	N	N	N	50	N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	687	642	554	509	421	665	532	46	89	100	350	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20230626	160859	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20230626	150904	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20230626	140903	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20230626	130857	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20230626	120858	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20230626	110857	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20230626	100858	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20230626	090901	00	50.00	KONEX			N	N	N	N	50	N	599	51	2	9.31	5259	11	100.00	466	599	466	630	466	548	478.09	0.90	0	0	580	564	532	516	484	572	524	46	82	100	320	1	1	46051176	276	-31.53	28.52	12	0.00	-19.00	21.00	650	20220628	-7.85	298	20230510	101.01	599	0.00	20230411	298	101.01	20230510	650	-7.85	20220628	298	101.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20230623	182007	00	50.00	KONEX			N	N	N	N	50	N	548	-1	5	-0.18	5548	11	100.00	500	548	500	631	467	549	504.36	0.90	0	0	601	574	522	495	443	588	509	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20230623	140721	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	601	574	522	495	443	588	509	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20230622	160604	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20230622	150615	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20230622	140300	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20230622	130718	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20230622	120606	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20230622	110333	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20230622	100111	00	50.00	KONEX			N	N	N	N	50	N	549	-1	5	-0.18	5249	11	37.93	470	549	470	632	468	550	477.18	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20230622	090400	00	50.00	KONEX			N	N	N	N	50	N	470	-80	5	-14.55	4700	10	34.48	470	470	470	632	468	550	470.00	0.90	0	0	633	591	508	466	383	612	487	46	82	100	330	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	650	20220628	-27.69	298	20230510	57.72	599	-21.54	20230411	298	57.72	20230510	650	-27.69	20220628	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20230621	160226	00	50.00	KONEX			N	N	N	N	50	N	550	50	2	10.00	13787	29	0.00	425	550	425	575	425	500	475.41	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	253	-28.95	26.19	12	0.00	-19.00	21.00	650	20220628	-15.38	298	20230510	84.56	599	-8.18	20230411	298	84.56	20230510	650	-15.38	20220628	298	84.56	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20230621	150313	00	50.00	KONEX			N	N	N	N	50	N	550	50	2	10.00	13787	29	0.00	425	550	425	575	425	500	475.41	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	253	-28.95	26.19	12	0.00	-19.00	21.00	650	20220628	-15.38	298	20230510	84.56	599	-8.18	20230411	298	84.56	20230510	650	-15.38	20220628	298	84.56	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20230621	141032	00	50.00	KONEX			N	N	N	N	50	N	550	50	2	10.00	13787	29	0.00	425	550	425	575	425	500	475.41	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	253	-28.95	26.19	12	0.00	-19.00	21.00	650	20220628	-15.38	298	20230510	84.56	599	-8.18	20230411	298	84.56	20230510	650	-15.38	20220628	298	84.56	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20230621	130916	00	50.00	KONEX			N	N	N	N	50	N	498	-2	5	-0.40	2623	6	0.00	425	498	425	575	425	500	437.17	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20230621	120800	00	50.00	KONEX			N	N	N	N	50	N	498	-2	5	-0.40	2623	6	0.00	425	498	425	575	425	500	437.17	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20230621	110240	00	50.00	KONEX			N	N	N	N	50	N	498	-2	5	-0.40	2623	6	0.00	425	498	425	575	425	500	437.17	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20230621	100143	00	50.00	KONEX			N	N	N	N	50	N	498	-2	5	-0.40	2623	6	0.00	425	498	425	575	425	500	437.17	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20230621	090239	00	50.00	KONEX			N	N	N	N	50	N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	650	20220628	-23.08	298	20230510	67.79	599	-16.53	20230411	298	67.79	20230510	650	-23.08	20220628	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20230620	160615	00	50.00	KONEX			N	N	N	N	50	N	500	-49	5	-8.93	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	650	20220628	-23.08	298	20230510	67.79	599	-16.53	20230411	298	67.79	20230510	650	-23.08	20220628	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20230620	150451	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20230620	140454	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20230620	130227	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20230620	120717	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20230620	110354	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20230620	100956	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20230620	091006	00	50.00	KONEX			N	N	N	N	50	N	549	0	3	0.00	0	0	0.00	0	0	0	631	467	549	0.00	0.90	0	0	605	576	521	492	437	591	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20230619	160408	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20230619	150707	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20230619	140120	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20230619	130438	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20230619	120418	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20230619	110703	00	50.00	KONEX			N	N	N	N	50	N	549	1	2	0.18	17465	36	133.33	499	550	466	630	466	548	485.14	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	650	20220628	-15.54	298	20230510	84.23	599	-8.35	20230411	298	84.23	20230510	650	-15.54	20220628	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20230619	100537	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20230619	090440	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.90	0	0	665	606	536	477	407	636	507	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20230616	160353	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20230616	150719	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20230616	140648	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20230616	130236	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20230616	120456	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20230616	110645	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20230616	100129	00	50.00	KONEX			N	N	N	N	50	N	548	0	3	0.00	13589	27	180.00	466	595	466	630	466	548	503.30	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20230616	090738	00	50.00	KONEX			N	N	N	N	50	N	595	47	2	8.58	7293	14	93.33	466	595	466	630	466	548	520.93	0.90	0	0	593	570	525	502	457	582	514	46	82	100	320	1	1	46051176	274	-31.32	28.33	12	0.00	-19.00	21.00	650	20220628	-8.46	298	20230510	99.66	599	-0.67	20230411	298	99.66	20230510	650	-8.46	20220628	298	99.66	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20230615	151005	00	50.00	KONEX			N	N	N	N	50	N	548	-13	5	-2.32	7540	15	62.50	480	548	480	645	477	561	502.67	0.90	0	0	617	589	542	514	467	603	528	46	84	100	330	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20230615	140128	00	50.00	KONEX			N	N	N	N	50	N	548	-13	5	-2.32	7540	15	62.50	480	548	480	645	477	561	502.67	0.90	0	0	617	589	542	514	467	603	528	46	84	100	330	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20230615	130843	00	50.00	KONEX			N	N	N	N	50	N	548	-13	5	-2.32	7540	15	62.50	480	548	480	645	477	561	502.67	0.90	0	0	617	589	542	514	467	603	528	46	84	100	330	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20230615	120708	00	50.00	KONEX			N	N	N	N	50	N	548	-13	5	-2.32	7540	15	62.50	480	548	480	645	477	561	502.67	0.90	0	0	617	589	542	514	467	603	528	46	84	100	330	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20230615	110746	00	50.00	KONEX			N	N	N	N	50	N	548	-13	5	-2.32	7540	15	62.50	480	548	480	645	477	561	502.67	0.90	0	0	617	589	542	514	467	603	528	46	84	100	330	1	1	46051176	252	-28.84	26.10	12	0.00	-19.00	21.00	650	20220628	-15.69	298	20230510	83.89	599	-8.51	20230411	298	83.89	20230510	650	-15.69	20220628	298	83.89	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20230611	184618	00	50.00	KONEX			N	N	N	N	50	N	498	24	2	5.06	498	1	50.00	498	498	498	545	403	474	498.00	0.90	0	0	480	477	471	468	462	478	469	46	71	100	280	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20230611	181126	00	50.00	KONEX			N	N	N	N	50	N	498	24	2	5.06	498	1	50.00	498	498	498	545	403	474	498.00	0.90	0	0	480	477	471	468	462	478	469	46	71	100	280	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	650	20220628	-23.38	298	20230510	67.11	599	-16.86	20230411	298	67.11	20230510	650	-23.38	20220628	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N