KissMeData/448780/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	161150	00	50.00	KONEX	신저가		N	N	N	N	50	N	2990	-50	5	-1.64	21010840	7230	147.49	3075	3075	2850	3495	2585	3040	2906.06	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	80	13.00	1.03	12	0.27	230.00	2889.00	7700	20221222	-61.17	2850	20230630	4.91	5600	-46.61	20230103	2850	4.91	20230630	7700	-61.17	20221222	2850	4.91	20230630	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20230630	151152	00	50.00	KONEX	신저가		N	N	N	N	50	N	2990	-50	5	-1.64	21010840	7230	147.49	3075	3075	2850	3495	2585	3040	2906.06	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	80	13.00	1.03	12	0.27	230.00	2889.00	7700	20221222	-61.17	2850	20230630	4.91	5600	-46.61	20230103	2850	4.91	20230630	7700	-61.17	20221222	2850	4.91	20230630	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20230630	141152	00	50.00	KONEX			N	N	N	N	50	N	2995	-45	5	-1.48	11415365	3914	79.84	3075	3075	2900	3495	2585	3040	2916.55	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	80	13.02	1.04	12	0.15	230.00	2889.00	7700	20221222	-61.10	2850	20230320	5.09	5600	-46.52	20230103	2850	5.09	20230320	7700	-61.10	20221222	2850	5.09	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20230630	131149	00	50.00	KONEX			N	N	N	N	50	N	3075	35	2	1.15	30750	10	0.20	3075	3075	3075	3495	2585	3040	3075.00	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	82	13.37	1.06	12	0.00	230.00	2889.00	7700	20221222	-60.06	2850	20230320	7.89	5600	-45.09	20230103	2850	7.89	20230320	7700	-60.06	20221222	2850	7.89	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20230630	121146	00	50.00	KONEX			N	N	N	N	50	N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	81	13.22	1.05	12	0.00	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20230630	111132	00	50.00	KONEX			N	N	N	N	50	N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	81	13.22	1.05	12	0.00	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20230630	101150	00	50.00	KONEX			N	N	N	N	50	N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	81	13.22	1.05	12	0.00	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20230630	091150	00	50.00	KONEX			N	N	N	N	50	N	3040	0	3	0.00	0	0	0.00	0	0	0	3495	2585	3040	0.00	0.00	0	0	3140	3090	2995	2945	2850	3042	2897	13	455	500	1820	5	1	2677680	81	13.22	1.05	12	0.00	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20230629	161143	00	50.00	KONEX			N	N	N	N	50	N	3040	-70	5	-2.25	14714095	4902	1121.74	3045	3045	2900	3575	2645	3110	3001.65	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	81	13.22	1.05	12	0.18	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20230629	151143	00	50.00	KONEX			N	N	N	N	50	N	3040	-70	5	-2.25	14714095	4902	1121.74	3045	3045	2900	3575	2645	3110	3001.65	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	81	13.22	1.05	12	0.18	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20230629	141140	00	50.00	KONEX			N	N	N	N	50	N	2995	-115	5	-3.70	14696080	4896	1120.37	3045	3045	2900	3575	2645	3110	3001.65	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	80	13.02	1.04	12	0.18	230.00	2889.00	7700	20221222	-61.10	2850	20230320	5.09	5600	-46.52	20230103	2850	5.09	20230320	7700	-61.10	20221222	2850	5.09	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20230629	131139	00	50.00	KONEX			N	N	N	N	50	N	3040	-70	5	-2.25	14049355	4681	1071.17	3045	3045	2900	3575	2645	3110	3001.36	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	81	13.22	1.05	12	0.17	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20230629	121144	00	50.00	KONEX			N	N	N	N	50	N	3040	-70	5	-2.25	14049355	4681	1071.17	3045	3045	2900	3575	2645	3110	3001.36	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	81	13.22	1.05	12	0.17	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20230629	111145	00	50.00	KONEX			N	N	N	N	50	N	3040	-70	5	-2.25	14049355	4681	1071.17	3045	3045	2900	3575	2645	3110	3001.36	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	81	13.22	1.05	12	0.17	230.00	2889.00	7700	20221222	-60.52	2850	20230320	6.67	5600	-45.71	20230103	2850	6.67	20230320	7700	-60.52	20221222	2850	6.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20230629	101147	00	50.00	KONEX			N	N	N	N	50	N	2900	-210	5	-6.75	14046315	4680	1070.94	3045	3045	2900	3575	2645	3110	3001.35	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	78	12.61	1.00	12	0.17	230.00	2889.00	7700	20221222	-62.34	2850	20230320	1.75	5600	-48.21	20230103	2850	1.75	20230320	7700	-62.34	20221222	2850	1.75	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20230629	091030	00	50.00	KONEX			N	N	N	N	50	N	3110	0	3	0.00	0	0	0.00	0	0	0	3575	2645	3110	0.00	0.00	0	0	3780	3445	3265	2930	2750	3355	2840	13	465	500	1860	5	1	2677680	83	13.52	1.08	12	0.00	230.00	2889.00	7700	20221222	-59.61	2850	20230320	9.12	5600	-44.46	20230103	2850	9.12	20230320	7700	-59.61	20221222	2850	9.12	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20230628	161128	00	50.00	KONEX			N	N	N	N	50	N	3110	-35	5	-1.11	1403395	437	179.10	3600	3600	3085	3615	2675	3145	3211.43	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.52	1.08	12	0.02	230.00	2889.00	7700	20221222	-59.61	2850	20230320	9.12	5600	-44.46	20230103	2850	9.12	20230320	7700	-59.61	20221222	2850	9.12	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20230628	151136	00	50.00	KONEX			N	N	N	N	50	N	3110	-35	5	-1.11	1303875	405	165.98	3600	3600	3085	3615	2675	3145	3219.44	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.52	1.08	12	0.02	230.00	2889.00	7700	20221222	-59.61	2850	20230320	9.12	5600	-44.46	20230103	2850	9.12	20230320	7700	-59.61	20221222	2850	9.12	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20230628	141135	00	50.00	KONEX			N	N	N	N	50	N	3085	-60	5	-1.91	1022665	314	128.69	3600	3600	3085	3615	2675	3145	3256.89	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.41	1.07	12	0.01	230.00	2889.00	7700	20221222	-59.94	2850	20230320	8.25	5600	-44.91	20230103	2850	8.25	20230320	7700	-59.94	20221222	2850	8.25	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20230628	131135	00	50.00	KONEX			N	N	N	N	50	N	3100	-45	5	-1.43	707910	212	86.89	3600	3600	3100	3615	2675	3145	3339.20	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.48	1.07	12	0.01	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20230628	121148	00	50.00	KONEX			N	N	N	N	50	N	3100	-45	5	-1.43	397910	112	45.90	3600	3600	3100	3615	2675	3145	3552.77	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.48	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20230628	111143	00	50.00	KONEX			N	N	N	N	50	N	3105	-40	5	-1.27	388605	109	44.67	3600	3600	3105	3615	2675	3145	3565.18	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.50	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.68	2850	20230320	8.95	5600	-44.55	20230103	2850	8.95	20230320	7700	-59.68	20221222	2850	8.95	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20230628	101144	00	50.00	KONEX			N	N	N	N	50	N	3105	-40	5	-1.27	385500	108	44.26	3600	3600	3105	3615	2675	3145	3569.44	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.50	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.68	2850	20230320	8.95	5600	-44.55	20230103	2850	8.95	20230320	7700	-59.68	20221222	2850	8.95	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20230628	091138	00	50.00	KONEX			N	N	N	N	50	N	3105	-40	5	-1.27	385500	108	44.26	3600	3600	3105	3615	2675	3145	3569.44	0.00	0	0	3188	3166	3123	3101	3058	3177	3112	13	470	500	1880	5	1	2677680	83	13.50	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.68	2850	20230320	8.95	5600	-44.55	20230103	2850	8.95	20230320	7700	-59.68	20221222	2850	8.95	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20230627	161138	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	755445	244	938.46	3145	3145	3080	3650	2700	3175	3096.09	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.01	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20230627	151149	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	755445	244	938.46	3145	3145	3080	3650	2700	3175	3096.09	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.01	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20230627	141158	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	755445	244	938.46	3145	3145	3080	3650	2700	3175	3096.09	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.01	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20230627	121155	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	755445	244	938.46	3145	3145	3080	3650	2700	3175	3096.09	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.01	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20230627	111206	00	50.00	KONEX			N	N	N	N	50	N	3090	-85	5	-2.68	356175	115	442.31	3145	3145	3090	3650	2700	3175	3097.17	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	83	13.43	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.87	2850	20230320	8.42	5600	-44.82	20230103	2850	8.42	20230320	7700	-59.87	20221222	2850	8.42	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20230627	101131	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	40885	13	50.00	3145	3145	3145	3650	2700	3175	3145.00	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.00	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20230627	091136	00	50.00	KONEX			N	N	N	N	50	N	3145	-30	5	-0.94	3145	1	3.85	3145	3145	3145	3650	2700	3175	3145.00	0.00	0	0	3175	3175	3175	3175	3175	3175	3175	13	475	500	1900	5	1	2677680	84	13.67	1.09	12	0.00	230.00	2889.00	7700	20221222	-59.16	2850	20230320	10.35	5600	-43.84	20230103	2850	10.35	20230320	7700	-59.16	20221222	2850	10.35	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20230626	161137	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	82550	26	1.20	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20230626	151143	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	82550	26	1.20	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20230626	141141	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	82550	26	1.20	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20230626	121138	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	63500	20	0.92	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20230626	111136	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	63500	20	0.92	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20230626	101132	00	50.00	KONEX			N	N	N	N	50	N	3175	40	2	1.28	63500	20	0.92	3175	3175	3175	3605	2665	3135	3175.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	85	13.80	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.77	2850	20230320	11.40	5600	-43.30	20230103	2850	11.40	20230320	7700	-58.77	20221222	2850	11.40	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20230626	091140	00	50.00	KONEX			N	N	N	N	50	N	3135	0	3	0.00	0	0	0.00	0	0	0	3605	2665	3135	0.00	0.00	0	0	3218	3176	3113	3071	3008	3145	3040	13	470	500	1880	5	1	2677680	84	13.63	1.09	12	0.00	230.00	2889.00	7700	20221222	-59.29	2850	20230320	10.00	5600	-44.02	20230103	2850	10.00	20230320	7700	-59.29	20221222	2850	10.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20230623	192828	00	50.00	KONEX			N	N	N	N	50	N	3135	-20	5	-0.63	6629570	2167	50.43	3155	3155	3050	3625	2685	3155	3059.33	0.00	0	0	3208	3181	3128	3101	3048	3195	3115	13	470	500	1890	5	1	2677680	84	13.63	1.09	12	0.08	230.00	2889.00	7700	20221222	-59.29	2850	20230320	10.00	5600	-44.02	20230103	2850	10.00	20230320	7700	-59.29	20221222	2850	10.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20230623	140923	00	50.00	KONEX			N	N	N	N	50	N	3135	-20	5	-0.63	192235	61	1.42	3155	3155	3135	3625	2685	3155	3151.39	0.00	0	0	3208	3181	3128	3101	3048	3195	3115	13	470	500	1890	5	1	2677680	84	13.63	1.09	12	0.00	230.00	2889.00	7700	20221222	-59.29	2850	20230320	10.00	5600	-44.02	20230103	2850	10.00	20230320	7700	-59.29	20221222	2850	10.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20230622	160218	00	50.00	KONEX			N	N	N	N	50	N	3155	5	2	0.16	13274220	4297	835.99	3120	3155	3075	3620	2680	3150	3089.18	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	84	13.72	1.09	12	0.16	230.00	2889.00	7700	20221222	-59.03	2850	20230320	10.70	5600	-43.66	20230103	2850	10.70	20230320	7700	-59.03	20221222	2850	10.70	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20230622	150350	00	50.00	KONEX			N	N	N	N	50	N	3155	5	2	0.16	13271065	4296	835.80	3120	3155	3075	3620	2680	3150	3089.17	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	84	13.72	1.09	12	0.16	230.00	2889.00	7700	20221222	-59.03	2850	20230320	10.70	5600	-43.66	20230103	2850	10.70	20230320	7700	-59.03	20221222	2850	10.70	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20230622	140444	00	50.00	KONEX			N	N	N	N	50	N	3100	-50	5	-1.59	13267910	4295	835.60	3120	3120	3075	3620	2680	3150	3089.15	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	83	13.48	1.07	12	0.16	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20230622	130910	00	50.00	KONEX			N	N	N	N	50	N	3100	-50	5	-1.59	13267910	4295	835.60	3120	3120	3075	3620	2680	3150	3089.15	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	83	13.48	1.07	12	0.16	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20230622	120142	00	50.00	KONEX			N	N	N	N	50	N	3100	-50	5	-1.59	13267910	4295	835.60	3120	3120	3075	3620	2680	3150	3089.15	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	83	13.48	1.07	12	0.16	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20230622	110648	00	50.00	KONEX			N	N	N	N	50	N	3100	-50	5	-1.59	13267910	4295	835.60	3120	3120	3075	3620	2680	3150	3089.15	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	83	13.48	1.07	12	0.16	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20230622	100730	00	50.00	KONEX			N	N	N	N	50	N	3095	-55	5	-1.75	294325	95	18.48	3120	3120	3095	3620	2680	3150	3098.16	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	83	13.46	1.07	12	0.00	230.00	2889.00	7700	20221222	-59.81	2850	20230320	8.60	5600	-44.73	20230103	2850	8.60	20230320	7700	-59.81	20221222	2850	8.60	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20230622	090212	00	50.00	KONEX			N	N	N	N	50	N	3150	0	3	0.00	0	0	0.00	0	0	0	3620	2680	3150	0.00	0.00	0	0	3190	3170	3160	3140	3130	3165	3135	13	470	500	1890	5	1	2677680	84	13.70	1.09	12	0.00	230.00	2889.00	7700	20221222	-59.09	2850	20230320	10.53	5600	-43.75	20230103	2850	10.53	20230320	7700	-59.09	20221222	2850	10.53	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20230621	160531	00	50.00	KONEX			N	N	N	N	50	N	3150	-30	5	-0.94	1634160	514	5.02	3180	3180	3150	3655	2705	3180	3179.30	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	84	13.70	1.09	12	0.02	230.00	2889.00	7700	20221222	-59.09	2850	20230320	10.53	5600	-43.75	20230103	2850	10.53	20230320	7700	-59.09	20221222	2850	10.53	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20230621	150143	00	50.00	KONEX			N	N	N	N	50	N	3150	-30	5	-0.94	1634160	514	5.02	3180	3180	3150	3655	2705	3180	3179.30	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	84	13.70	1.09	12	0.02	230.00	2889.00	7700	20221222	-59.09	2850	20230320	10.53	5600	-43.75	20230103	2850	10.53	20230320	7700	-59.09	20221222	2850	10.53	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20230621	140233	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	1596360	502	4.91	3180	3180	3180	3655	2705	3180	3180.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.02	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20230621	130747	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	1596360	502	4.91	3180	3180	3180	3655	2705	3180	3180.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.02	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20230621	120844	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	1596360	502	4.91	3180	3180	3180	3655	2705	3180	3180.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.02	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20230621	110818	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	6360	2	0.02	3180	3180	3180	3655	2705	3180	3180.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20230621	100321	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20230621	090234	00	50.00	KONEX			N	N	N	N	50	N	3180	0	3	0.00	0	0	0.00	0	0	0	3655	2705	3180	0.00	0.00	0	0	3593	3386	3243	3036	2893	3315	2965	13	475	500	1900	5	1	2677680	85	13.83	1.10	12	0.00	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20230620	160445	00	50.00	KONEX			N	N	N	N	50	N	3180	-420	5	-11.67	32349770	10230	265.37	3450	3450	3100	4140	3060	3600	3162.25	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	85	13.83	1.10	12	0.38	230.00	2889.00	7700	20221222	-58.70	2850	20230320	11.58	5600	-43.21	20230103	2850	11.58	20230320	7700	-58.70	20221222	2850	11.58	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20230620	150236	00	50.00	KONEX			N	N	N	N	50	N	3100	-500	5	-13.89	31355180	9917	257.25	3450	3450	3100	4140	3060	3600	3161.76	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	83	13.48	1.07	12	0.37	230.00	2889.00	7700	20221222	-59.74	2850	20230320	8.77	5600	-44.64	20230103	2850	8.77	20230320	7700	-59.74	20221222	2850	8.77	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20230620	140411	00	50.00	KONEX			N	N	N	N	50	N	3110	-490	5	-13.61	25468010	8022	208.09	3450	3450	3110	4140	3060	3600	3174.77	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	83	13.52	1.08	12	0.30	230.00	2889.00	7700	20221222	-59.61	2850	20230320	9.12	5600	-44.46	20230103	2850	9.12	20230320	7700	-59.61	20221222	2850	9.12	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20230620	131021	00	50.00	KONEX			N	N	N	N	50	N	3125	-475	5	-13.19	22986765	7225	187.42	3450	3450	3125	4140	3060	3600	3181.56	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	84	13.59	1.08	12	0.27	230.00	2889.00	7700	20221222	-59.42	2850	20230320	9.65	5600	-44.20	20230103	2850	9.65	20230320	7700	-59.42	20221222	2850	9.65	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20230620	120756	00	50.00	KONEX			N	N	N	N	50	N	3135	-465	5	-12.92	19066115	5972	154.92	3450	3450	3135	4140	3060	3600	3192.58	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	84	13.63	1.09	12	0.22	230.00	2889.00	7700	20221222	-59.29	2850	20230320	10.00	5600	-44.02	20230103	2850	10.00	20230320	7700	-59.29	20221222	2850	10.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20230620	110948	00	50.00	KONEX			N	N	N	N	50	N	3155	-445	5	-12.36	14543975	4533	117.59	3450	3450	3155	4140	3060	3600	3208.47	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	84	13.72	1.09	12	0.17	230.00	2889.00	7700	20221222	-59.03	2850	20230320	10.70	5600	-43.66	20230103	2850	10.70	20230320	7700	-59.03	20221222	2850	10.70	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20230620	100719	00	50.00	KONEX			N	N	N	N	50	N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	96	15.65	1.25	12	0.00	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20230620	090512	00	50.00	KONEX			N	N	N	N	50	N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	4533	4066	3833	3366	3133	3950	3250	13	540	500	2160	5	1	2677680	96	15.65	1.25	12	0.00	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20230619	160802	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13878700	3855	1500.00	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20230619	150817	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13878700	3855	1500.00	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20230619	140731	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13875100	3854	1499.61	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20230619	130413	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13875100	3854	1499.61	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20230619	120629	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13875100	3854	1499.61	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20230619	110105	00	50.00	KONEX			N	N	N	N	50	N	3600	-630	4	-14.89	13849900	3847	1496.89	4300	4300	3600	4860	3600	4230	3600.18	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	96	15.65	1.25	12	0.14	230.00	2889.00	7700	20221222	-53.25	2850	20230320	26.32	5600	-35.71	20230103	2850	26.32	20230320	7700	-53.25	20221222	2850	26.32	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20230619	100133	00	50.00	KONEX			N	N	N	N	50	N	4300	70	2	1.65	4300	1	0.39	4300	4300	4300	4860	3600	4230	4300.00	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	115	18.70	1.49	12	0.00	230.00	2889.00	7700	20221222	-44.16	2850	20230320	50.88	5600	-23.21	20230103	2850	50.88	20230320	7700	-44.16	20221222	2850	50.88	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20230619	090324	00	50.00	KONEX			N	N	N	N	50	N	4230	0	3	0.00	0	0	0.00	0	0	0	4860	3600	4230	0.00	0.00	0	0	4870	4550	3980	3660	3090	4265	3375	13	630	500	2530	5	1	2677680	113	18.39	1.46	12	0.00	230.00	2889.00	7700	20221222	-45.06	2850	20230320	48.42	5600	-24.46	20230103	2850	48.42	20230320	7700	-45.06	20221222	2850	48.42	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20230616	160917	00	50.00	KONEX			N	N	N	N	50	N	4230	470	2	12.50	1053900	257	43.49	4300	4300	3410	4320	3200	3760	4100.78	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	113	18.39	1.46	12	0.01	230.00	2889.00	7700	20221222	-45.06	2850	20230320	48.42	5600	-24.46	20230103	2850	48.42	20230320	7700	-45.06	20221222	2850	48.42	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20230616	150321	00	50.00	KONEX			N	N	N	N	50	N	4275	515	2	13.70	1033575	252	42.64	4300	4300	4100	4320	3200	3760	4101.49	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	114	18.59	1.48	12	0.01	230.00	2889.00	7700	20221222	-44.48	2850	20230320	50.00	5600	-23.66	20230103	2850	50.00	20230320	7700	-44.48	20221222	2850	50.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20230616	140252	00	50.00	KONEX			N	N	N	N	50	N	4275	515	2	13.70	1033575	252	42.64	4300	4300	4100	4320	3200	3760	4101.49	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	114	18.59	1.48	12	0.01	230.00	2889.00	7700	20221222	-44.48	2850	20230320	50.00	5600	-23.66	20230103	2850	50.00	20230320	7700	-44.48	20221222	2850	50.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20230616	130828	00	50.00	KONEX			N	N	N	N	50	N	4275	515	2	13.70	1033575	252	42.64	4300	4300	4100	4320	3200	3760	4101.49	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	114	18.59	1.48	12	0.01	230.00	2889.00	7700	20221222	-44.48	2850	20230320	50.00	5600	-23.66	20230103	2850	50.00	20230320	7700	-44.48	20221222	2850	50.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20230616	121000	00	50.00	KONEX			N	N	N	N	50	N	4275	515	2	13.70	1033575	252	42.64	4300	4300	4100	4320	3200	3760	4101.49	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	114	18.59	1.48	12	0.01	230.00	2889.00	7700	20221222	-44.48	2850	20230320	50.00	5600	-23.66	20230103	2850	50.00	20230320	7700	-44.48	20221222	2850	50.00	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20230616	110844	00	50.00	KONEX			N	N	N	N	50	N	4100	340	2	9.04	1029300	251	42.47	4300	4300	4100	4320	3200	3760	4100.80	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	110	17.83	1.42	12	0.01	230.00	2889.00	7700	20221222	-46.75	2850	20230320	43.86	5600	-26.79	20230103	2850	43.86	20230320	7700	-46.75	20221222	2850	43.86	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20230616	100219	00	50.00	KONEX			N	N	N	N	50	N	4300	540	2	14.36	4300	1	0.17	4300	4300	4300	4320	3200	3760	4300.00	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	115	18.70	1.49	12	0.00	230.00	2889.00	7700	20221222	-44.16	2850	20230320	50.88	5600	-23.21	20230103	2850	50.88	20230320	7700	-44.16	20221222	2850	50.88	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20230616	090621	00	50.00	KONEX			N	N	N	N	50	N	4300	540	2	14.36	4300	1	0.17	4300	4300	4300	4320	3200	3760	4300.00	0.00	0	0	4163	3961	3608	3406	3053	3785	3230	13	560	500	2250	5	1	2677680	115	18.70	1.49	12	0.00	230.00	2889.00	7700	20221222	-44.16	2850	20230320	50.88	5600	-23.21	20230103	2850	50.88	20230320	7700	-44.16	20221222	2850	50.88	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20230615	150302	00	50.00	KONEX			N	N	N	N	50	N	3610	245	2	7.28	2126780	584	24.85	3810	3810	3255	3865	2865	3365	3641.75	0.00	0	0	4211	3787	3531	3107	2851	3660	2980	13	500	500	2010	5	1	2677680	97	15.70	1.25	12	0.02	230.00	2889.00	7700	20221222	-53.12	2850	20230320	26.67	5600	-35.54	20230103	2850	26.67	20230320	7700	-53.12	20221222	2850	26.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20230615	140723	00	50.00	KONEX			N	N	N	N	50	N	3610	245	2	7.28	2126780	584	24.85	3810	3810	3255	3865	2865	3365	3641.75	0.00	0	0	4211	3787	3531	3107	2851	3660	2980	13	500	500	2010	5	1	2677680	97	15.70	1.25	12	0.02	230.00	2889.00	7700	20221222	-53.12	2850	20230320	26.67	5600	-35.54	20230103	2850	26.67	20230320	7700	-53.12	20221222	2850	26.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20230615	130226	00	50.00	KONEX			N	N	N	N	50	N	3610	245	2	7.28	1398830	382	16.26	3810	3810	3255	3865	2865	3365	3661.86	0.00	0	0	4211	3787	3531	3107	2851	3660	2980	13	500	500	2010	5	1	2677680	97	15.70	1.25	12	0.01	230.00	2889.00	7700	20221222	-53.12	2850	20230320	26.67	5600	-35.54	20230103	2850	26.67	20230320	7700	-53.12	20221222	2850	26.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20230615	120410	00	50.00	KONEX			N	N	N	N	50	N	3610	245	2	7.28	1398830	382	16.26	3810	3810	3255	3865	2865	3365	3661.86	0.00	0	0	4211	3787	3531	3107	2851	3660	2980	13	500	500	2010	5	1	2677680	97	15.70	1.25	12	0.01	230.00	2889.00	7700	20221222	-53.12	2850	20230320	26.67	5600	-35.54	20230103	2850	26.67	20230320	7700	-53.12	20221222	2850	26.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20230615	110814	00	50.00	KONEX			N	N	N	N	50	N	3610	245	2	7.28	1398830	382	16.26	3810	3810	3255	3865	2865	3365	3661.86	0.00	0	0	4211	3787	3531	3107	2851	3660	2980	13	500	500	2010	5	1	2677680	97	15.70	1.25	12	0.01	230.00	2889.00	7700	20221222	-53.12	2850	20230320	26.67	5600	-35.54	20230103	2850	26.67	20230320	7700	-53.12	20221222	2850	26.67	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20230611	184722	00	50.00	KONEX			N	N	N	N	50	N	3050	-95	5	-3.02	1169900	385	10.86	3095	3095	3035	3615	2675	3145	3038.70	0.00	0	0	3235	3190	3100	3055	2965	3212	3077	13	470	500	1880	5	1	2677680	82	13.26	1.06	12	0.01	230.00	2889.00	7700	20221222	-60.39	2850	20230320	7.02	5600	-45.54	20230103	2850	7.02	20230320	7700	-60.39	20221222	2850	7.02	20230320	0.00	N	448780	500	13 억		0	N	N	0	N	00	N