KissMeData/253610/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	160938	00	50.00	KONEX			N	N	N	N	50	N	2085	215	2	11.50	28768387	13868	6510.80	1601	2150	1600	2150	1590	1870	2074.44	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.18	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
3	20230630	150938	00	50.00	KONEX			N	N	N	N	50	N	2100	230	2	12.30	26890683	12865	6039.91	1601	2150	1600	2150	1590	1870	2090.22	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	163	-4.44	42.86	12	0.17	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
4	20230630	140937	00	50.00	KONEX			N	N	N	N	50	N	1873	3	2	0.16	26862129	12850	6032.86	1601	2150	1600	2150	1590	1870	2090.44	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	1	1	7772543	146	-3.96	38.22	12	0.17	-473.00	49.00	2645	20221215	-29.19	1407	20230411	33.12	2495	-24.93	20230314	1407	33.12	20230411	2645	-29.19	20221215	1407	33.12	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
5	20230630	130937	00	50.00	KONEX			N	N	N	N	50	N	1873	3	2	0.16	26156957	12474	5856.34	1601	2150	1600	2150	1590	1870	2096.92	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	1	1	7772543	146	-3.96	38.22	12	0.16	-473.00	49.00	2645	20221215	-29.19	1407	20230411	33.12	2495	-24.93	20230314	1407	33.12	20230411	2645	-29.19	20221215	1407	33.12	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
6	20230630	120934	00	50.00	KONEX			N	N	N	N	50	N	2125	255	2	13.64	23519484	11068	5196.24	1601	2150	1600	2150	1590	1870	2125.00	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	165	-4.49	43.37	12	0.14	-473.00	49.00	2645	20221215	-19.66	1407	20230411	51.03	2495	-14.83	20230314	1407	51.03	20230411	2645	-19.66	20221215	1407	51.03	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
7	20230630	110934	00	50.00	KONEX			N	N	N	N	50	N	2130	260	2	13.90	21980759	10308	4839.44	1601	2150	1600	2150	1590	1870	2132.40	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	166	-4.50	43.47	12	0.13	-473.00	49.00	2645	20221215	-19.47	1407	20230411	51.39	2495	-14.63	20230314	1407	51.39	20230411	2645	-19.47	20221215	1407	51.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
8	20230630	100937	00	50.00	KONEX			N	N	N	N	50	N	2095	225	2	12.03	197879	123	57.75	1601	2130	1600	2150	1590	1870	1608.77	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	163	-4.43	42.76	12	0.00	-473.00	49.00	2645	20221215	-20.79	1407	20230411	48.90	2495	-16.03	20230314	1407	48.90	20230411	2645	-20.79	20221215	1407	48.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
9	20230630	090937	00	50.00	KONEX			N	N	N	N	50	N	2130	260	2	13.90	35751	22	10.33	1601	2130	1601	2150	1590	1870	1625.05	0.00	0	0	2038	1954	1912	1828	1786	1933	1807	39	280	500	1120	5	1	7772543	166	-4.50	43.47	12	0.00	-473.00	49.00	2645	20221215	-19.47	1407	20230411	51.39	2495	-14.63	20230314	1407	51.39	20230411	2645	-19.47	20221215	1407	51.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
10	20230629	160932	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	398437	213	8.83	1870	1996	1870	2520	1870	2195	1870.60	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
11	20230629	150932	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	398437	213	8.83	1870	1996	1870	2520	1870	2195	1870.60	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
12	20230629	140929	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	24437	13	0.54	1870	1996	1870	2520	1870	2195	1879.77	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
13	20230629	130928	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	24437	13	0.54	1870	1996	1870	2520	1870	2195	1879.77	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
14	20230629	120932	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	24437	13	0.54	1870	1996	1870	2520	1870	2195	1879.77	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
15	20230629	110934	00	50.00	KONEX			N	N	N	N	50	N	1870	-325	4	-14.81	24437	13	0.54	1870	1996	1870	2520	1870	2195	1879.77	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	145	-3.95	38.16	12	0.00	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
16	20230629	100936	00	50.00	KONEX			N	N	N	N	50	N	1996	-199	5	-9.07	22567	12	0.50	1870	1996	1870	2520	1870	2195	1880.58	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	1	1	7772543	155	-4.22	40.73	12	0.00	-473.00	49.00	2645	20221215	-24.54	1407	20230411	41.86	2495	-20.00	20230314	1407	41.86	20230411	2645	-24.54	20221215	1407	41.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
17	20230629	090843	00	50.00	KONEX			N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2613	2404	2051	1842	1489	2227	1665	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
18	20230628	160920	00	50.00	KONEX			N	N	N	N	50	N	2195	218	2	11.03	4096997	2411	241100.00	2260	2260	1698	2270	1681	1977	1699.29	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	171	-4.64	44.80	12	0.03	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
19	20230628	150927	00	50.00	KONEX			N	N	N	N	50	N	2195	218	2	11.03	4096997	2411	241100.00	2260	2260	1698	2270	1681	1977	1699.29	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	171	-4.64	44.80	12	0.03	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
20	20230628	140926	00	50.00	KONEX			N	N	N	N	50	N	1699	-278	5	-14.06	2264979	1333	133300.00	2260	2260	1698	2270	1681	1977	1699.16	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	1	1	7772543	132	-3.59	34.67	12	0.02	-473.00	49.00	2645	20221215	-35.77	1407	20230411	20.75	2495	-31.90	20230314	1407	20.75	20230411	2645	-35.77	20221215	1407	20.75	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
21	20230628	130925	00	50.00	KONEX			N	N	N	N	50	N	1699	-278	5	-14.06	2095079	1233	123300.00	2260	2260	1698	2270	1681	1977	1699.17	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	1	1	7772543	132	-3.59	34.67	12	0.02	-473.00	49.00	2645	20221215	-35.77	1407	20230411	20.75	2495	-31.90	20230314	1407	20.75	20230411	2645	-35.77	20221215	1407	20.75	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
22	20230628	120937	00	50.00	KONEX			N	N	N	N	50	N	2260	283	2	14.31	2260	1	100.00	2260	2260	2260	2270	1681	1977	2260.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	176	-4.78	46.12	12	0.00	-473.00	49.00	2645	20221215	-14.56	1407	20230411	60.63	2495	-9.42	20230314	1407	60.63	20230411	2645	-14.56	20221215	1407	60.63	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
23	20230628	110933	00	50.00	KONEX			N	N	N	N	50	N	2260	283	2	14.31	2260	1	100.00	2260	2260	2260	2270	1681	1977	2260.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	176	-4.78	46.12	12	0.00	-473.00	49.00	2645	20221215	-14.56	1407	20230411	60.63	2495	-9.42	20230314	1407	60.63	20230411	2645	-14.56	20221215	1407	60.63	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
24	20230628	100932	00	50.00	KONEX			N	N	N	N	50	N	2260	283	2	14.31	2260	1	100.00	2260	2260	2260	2270	1681	1977	2260.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	176	-4.78	46.12	12	0.00	-473.00	49.00	2645	20221215	-14.56	1407	20230411	60.63	2495	-9.42	20230314	1407	60.63	20230411	2645	-14.56	20221215	1407	60.63	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
25	20230628	090928	00	50.00	KONEX			N	N	N	N	50	N	2260	283	2	14.31	2260	1	100.00	2260	2260	2260	2270	1681	1977	2260.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	39	294	500	1180	5	1	7772543	176	-4.78	46.12	12	0.00	-473.00	49.00	2645	20221215	-14.56	1407	20230411	60.63	2495	-9.42	20230314	1407	60.63	20230411	2645	-14.56	20221215	1407	60.63	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
26	20230627	160928	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
27	20230627	150935	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
28	20230627	140944	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
29	20230627	130941	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
30	20230627	120942	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
31	20230627	110951	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
32	20230627	100922	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
33	20230627	090927	00	50.00	KONEX			N	N	N	N	50	N	1977	257	2	14.94	1977	1	33.33	1977	1977	1977	1978	1462	1720	1977.00	0.00	0	0	2340	2030	1875	1565	1410	1952	1487	39	258	500	1030	1	1	7772543	154	-4.18	40.35	12	0.00	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
34	20230626	160927	00	50.00	KONEX			N	N	N	N	50	N	1720	-300	4	-14.85	5625	3	300.00	2185	2185	1720	2320	1720	2020	1875.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	1	1	7772543	134	-3.64	35.10	12	0.00	-473.00	49.00	2645	20221215	-34.97	1407	20230411	22.25	2495	-31.06	20230314	1407	22.25	20230411	2645	-34.97	20221215	1407	22.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
35	20230626	150932	00	50.00	KONEX			N	N	N	N	50	N	1720	-300	4	-14.85	5625	3	300.00	2185	2185	1720	2320	1720	2020	1875.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	1	1	7772543	134	-3.64	35.10	12	0.00	-473.00	49.00	2645	20221215	-34.97	1407	20230411	22.25	2495	-31.06	20230314	1407	22.25	20230411	2645	-34.97	20221215	1407	22.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
36	20230626	140931	00	50.00	KONEX			N	N	N	N	50	N	1720	-300	4	-14.85	3905	2	200.00	2185	2185	1720	2320	1720	2020	1952.50	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	1	1	7772543	134	-3.64	35.10	12	0.00	-473.00	49.00	2645	20221215	-34.97	1407	20230411	22.25	2495	-31.06	20230314	1407	22.25	20230411	2645	-34.97	20221215	1407	22.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
37	20230626	130924	00	50.00	KONEX			N	N	N	N	50	N	2185	165	2	8.17	2185	1	100.00	2185	2185	2185	2320	1720	2020	2185.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
38	20230626	120927	00	50.00	KONEX			N	N	N	N	50	N	2185	165	2	8.17	2185	1	100.00	2185	2185	2185	2320	1720	2020	2185.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
39	20230626	110926	00	50.00	KONEX			N	N	N	N	50	N	2185	165	2	8.17	2185	1	100.00	2185	2185	2185	2320	1720	2020	2185.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
40	20230626	100925	00	50.00	KONEX			N	N	N	N	50	N	2185	165	2	8.17	2185	1	100.00	2185	2185	2185	2320	1720	2020	2185.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
41	20230626	090929	00	50.00	KONEX			N	N	N	N	50	N	2020	0	3	0.00	0	0	0.00	0	0	0	2320	1720	2020	0.00	0.00	0	0	2020	2020	2020	2020	2020	2020	2020	39	300	500	1210	5	1	7772543	157	-4.27	41.22	12	0.00	-473.00	49.00	2645	20221215	-23.63	1407	20230411	43.57	2495	-19.04	20230314	1407	43.57	20230411	2645	-23.63	20221215	1407	43.57	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
42	20230623	183545	00	50.00	KONEX			N	N	N	N	50	N	2020	-355	4	-14.95	2020	1	100.00	2020	2020	2020	2730	2020	2375	2020.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	39	355	500	1420	5	1	7772543	157	-4.27	41.22	12	0.00	-473.00	49.00	2645	20221215	-23.63	1407	20230411	43.57	2495	-19.04	20230314	1407	43.57	20230411	2645	-23.63	20221215	1407	43.57	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
43	20230623	140743	00	50.00	KONEX			N	N	N	N	50	N	2020	-355	4	-14.95	2020	1	100.00	2020	2020	2020	2730	2020	2375	2020.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	39	355	500	1420	5	1	7772543	157	-4.27	41.22	12	0.00	-473.00	49.00	2645	20221215	-23.63	1407	20230411	43.57	2495	-19.04	20230314	1407	43.57	20230411	2645	-23.63	20221215	1407	43.57	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
44	20230622	160110	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
45	20230622	150455	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
46	20230622	140409	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
47	20230622	131004	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
48	20230622	120457	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
49	20230622	110156	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
50	20230622	100527	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
51	20230622	090534	00	50.00	KONEX			N	N	N	N	50	N	2375	215	2	9.95	2375	1	100.00	2375	2375	2375	2480	1840	2160	2375.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	39	320	500	1290	5	1	7772543	185	-5.02	48.47	12	0.00	-473.00	49.00	2645	20221215	-10.21	1407	20230411	68.80	2495	-4.81	20230314	1407	68.80	20230411	2645	-10.21	20221215	1407	68.80	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
52	20230621	160515	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
53	20230621	150219	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
54	20230621	140455	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
55	20230621	130735	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
56	20230621	120725	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
57	20230621	110734	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
58	20230621	100740	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
59	20230621	090729	00	50.00	KONEX			N	N	N	N	50	N	2160	271	2	14.35	2160	1	0.13	2160	2160	2160	2170	1606	1889	2160.00	0.00	0	0	2049	1968	1808	1727	1567	2009	1768	39	282	500	1130	5	1	7772543	168	-4.57	44.08	12	0.00	-473.00	49.00	2645	20221215	-18.34	1407	20230411	53.52	2495	-13.43	20230314	1407	53.52	20230411	2645	-18.34	20221215	1407	53.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
60	20230620	160443	00	50.00	KONEX			N	N	N	N	50	N	1889	240	2	14.55	1326666	768	70.27	1648	1889	1648	1896	1402	1649	1727.43	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	147	-3.99	38.55	12	0.01	-473.00	49.00	2645	20221215	-28.58	1407	20230411	34.26	2495	-24.29	20230314	1407	34.26	20230411	2645	-28.58	20221215	1407	34.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
61	20230620	150147	00	50.00	KONEX			N	N	N	N	50	N	1889	240	2	14.55	1326666	768	70.27	1648	1889	1648	1896	1402	1649	1727.43	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	147	-3.99	38.55	12	0.01	-473.00	49.00	2645	20221215	-28.58	1407	20230411	34.26	2495	-24.29	20230314	1407	34.26	20230411	2645	-28.58	20221215	1407	34.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
62	20230620	140902	00	50.00	KONEX			N	N	N	N	50	N	1889	240	2	14.55	854416	518	47.39	1648	1889	1648	1896	1402	1649	1649.45	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	147	-3.99	38.55	12	0.01	-473.00	49.00	2645	20221215	-28.58	1407	20230411	34.26	2495	-24.29	20230314	1407	34.26	20230411	2645	-28.58	20221215	1407	34.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
63	20230620	130852	00	50.00	KONEX			N	N	N	N	50	N	1889	240	2	14.55	854416	518	47.39	1648	1889	1648	1896	1402	1649	1649.45	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	147	-3.99	38.55	12	0.01	-473.00	49.00	2645	20221215	-28.58	1407	20230411	34.26	2495	-24.29	20230314	1407	34.26	20230411	2645	-28.58	20221215	1407	34.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
64	20230620	120126	00	50.00	KONEX			N	N	N	N	50	N	1649	0	3	0.00	13186	8	0.73	1648	1649	1648	1896	1402	1649	1648.25	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	128	-3.49	33.65	12	0.00	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
65	20230620	110447	00	50.00	KONEX			N	N	N	N	50	N	1649	0	3	0.00	11537	7	0.64	1648	1649	1648	1896	1402	1649	1648.14	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	128	-3.49	33.65	12	0.00	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
66	20230620	100749	00	50.00	KONEX			N	N	N	N	50	N	1649	0	3	0.00	11537	7	0.64	1648	1649	1648	1896	1402	1649	1648.14	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	128	-3.49	33.65	12	0.00	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
67	20230620	090148	00	50.00	KONEX			N	N	N	N	50	N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	2410	2029	1839	1458	1268	1934	1363	39	247	500	980	1	1	7772543	128	-3.49	33.65	12	0.00	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
68	20230619	160228	00	50.00	KONEX			N	N	N	N	50	N	1649	-291	4	-15.00	1819479	1093	363.12	2220	2220	1649	2230	1649	1940	1664.67	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	128	-3.49	33.65	12	0.01	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
69	20230619	150719	00	50.00	KONEX			N	N	N	N	50	N	1649	-291	4	-15.00	1819479	1093	363.12	2220	2220	1649	2230	1649	1940	1664.67	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	128	-3.49	33.65	12	0.01	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
70	20230619	140729	00	50.00	KONEX			N	N	N	N	50	N	1799	-141	5	-7.27	1610056	966	320.93	2220	2220	1649	2230	1649	1940	1666.72	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
71	20230619	130758	00	50.00	KONEX			N	N	N	N	50	N	1799	-141	5	-7.27	1610056	966	320.93	2220	2220	1649	2230	1649	1940	1666.72	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
72	20230619	120217	00	50.00	KONEX			N	N	N	N	50	N	1799	-141	5	-7.27	1610056	966	320.93	2220	2220	1649	2230	1649	1940	1666.72	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
73	20230619	110923	00	50.00	KONEX			N	N	N	N	50	N	1799	-141	5	-7.27	1610056	966	320.93	2220	2220	1649	2230	1649	1940	1666.72	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
74	20230619	100429	00	50.00	KONEX			N	N	N	N	50	N	2220	280	2	14.43	2220	1	0.33	2220	2220	2220	2230	1649	1940	2220.00	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	5	1	7772543	173	-4.69	45.31	12	0.00	-473.00	49.00	2645	20221215	-16.07	1407	20230411	57.78	2495	-11.02	20230314	1407	57.78	20230411	2645	-16.07	20221215	1407	57.78	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
75	20230619	090850	00	50.00	KONEX			N	N	N	N	50	N	2220	280	2	14.43	2220	1	0.33	2220	2220	2220	2230	1649	1940	2220.00	0.00	0	0	1940	1940	1940	1940	1940	1940	1940	39	290	500	1160	5	1	7772543	173	-4.69	45.31	12	0.00	-473.00	49.00	2645	20221215	-16.07	1407	20230411	57.78	2495	-11.02	20230314	1407	57.78	20230411	2645	-16.07	20221215	1407	57.78	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
76	20230616	160550	00	50.00	KONEX			N	N	N	N	50	N	1940	-340	4	-14.91	583940	301	30100.00	1940	1940	1940	2620	1940	2280	1940.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	1	1	7772543	151	-4.10	39.59	12	0.00	-473.00	49.00	2645	20221215	-26.65	1407	20230411	37.88	2495	-22.24	20230314	1407	37.88	20230411	2645	-26.65	20221215	1407	37.88	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
77	20230616	150247	00	50.00	KONEX			N	N	N	N	50	N	1940	-340	4	-14.91	583940	301	30100.00	1940	1940	1940	2620	1940	2280	1940.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	1	1	7772543	151	-4.10	39.59	12	0.00	-473.00	49.00	2645	20221215	-26.65	1407	20230411	37.88	2495	-22.24	20230314	1407	37.88	20230411	2645	-26.65	20221215	1407	37.88	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
78	20230616	140953	00	50.00	KONEX			N	N	N	N	50	N	1940	-340	4	-14.91	583940	301	30100.00	1940	1940	1940	2620	1940	2280	1940.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	1	1	7772543	151	-4.10	39.59	12	0.00	-473.00	49.00	2645	20221215	-26.65	1407	20230411	37.88	2495	-22.24	20230314	1407	37.88	20230411	2645	-26.65	20221215	1407	37.88	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
79	20230616	131021	00	50.00	KONEX			N	N	N	N	50	N	1940	-340	4	-14.91	583940	301	30100.00	1940	1940	1940	2620	1940	2280	1940.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	1	1	7772543	151	-4.10	39.59	12	0.00	-473.00	49.00	2645	20221215	-26.65	1407	20230411	37.88	2495	-22.24	20230314	1407	37.88	20230411	2645	-26.65	20221215	1407	37.88	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
80	20230616	120853	00	50.00	KONEX			N	N	N	N	50	N	1940	-340	4	-14.91	1940	1	100.00	1940	1940	1940	2620	1940	2280	1940.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	1	1	7772543	151	-4.10	39.59	12	0.00	-473.00	49.00	2645	20221215	-26.65	1407	20230411	37.88	2495	-22.24	20230314	1407	37.88	20230411	2645	-26.65	20221215	1407	37.88	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
81	20230616	110247	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2645	20221215	-13.80	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
82	20230616	100106	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2645	20221215	-13.80	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
83	20230616	090825	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2280	2280	2280	2280	2280	2280	2280	39	340	500	1360	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2645	20221215	-13.80	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
84	20230615	150428	00	50.00	KONEX			N	N	N	N	50	N	2280	285	2	14.29	2280	1	0.35	2280	2280	2280	2290	1696	1995	2280.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	39	297	500	1190	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2745	20220614	-16.94	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
85	20230615	140137	00	50.00	KONEX			N	N	N	N	50	N	2280	285	2	14.29	2280	1	0.35	2280	2280	2280	2290	1696	1995	2280.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	39	297	500	1190	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2745	20220614	-16.94	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
86	20230615	130323	00	50.00	KONEX			N	N	N	N	50	N	2280	285	2	14.29	2280	1	0.35	2280	2280	2280	2290	1696	1995	2280.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	39	297	500	1190	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2745	20220614	-16.94	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
87	20230615	120229	00	50.00	KONEX			N	N	N	N	50	N	2280	285	2	14.29	2280	1	0.35	2280	2280	2280	2290	1696	1995	2280.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	39	297	500	1190	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2745	20220614	-16.94	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
88	20230615	111004	00	50.00	KONEX			N	N	N	N	50	N	2280	285	2	14.29	2280	1	0.35	2280	2280	2280	2290	1696	1995	2280.00	0.00	0	0	1995	1995	1995	1995	1995	1995	1995	39	297	500	1190	5	1	7772543	177	-4.82	46.53	12	0.00	-473.00	49.00	2745	20220614	-16.94	1407	20230411	62.05	2495	-8.62	20230314	1407	62.05	20230411	2645	-13.80	20221215	1407	62.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
89	20230611	184542	00	50.00	KONEX			N	N	N	N	50	N	1785	-310	4	-14.80	797454	446	32.96	2400	2400	1785	2405	1785	2095	1788.01	0.00	0	0	2481	2287	1996	1802	1511	2385	1900	39	310	500	1250	1	1	7772543	139	-3.77	36.43	12	0.01	-473.00	49.00	2745	20220614	-34.97	1407	20230411	26.87	2495	-28.46	20230314	1407	26.87	20230411	2745	-34.97	20220614	1407	26.87	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N