KissMeData/434190/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	161142	00	50.00	KONEX			N	N	N	N	50	N	6990	100	2	1.45	14012630	2037	33.94	6990	6990	6800	7920	5860	6890	6879.05	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	515	45.10	6.58	12	0.03	155.00	1063.00	10000	20230404	-30.10	5000	20221024	39.80	10000	-30.10	20230404	5700	22.63	20230112	20000	-65.05	20230404	6500	7.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20230630	151143	00	50.00	KONEX			N	N	N	N	50	N	6990	100	2	1.45	13998650	2035	33.91	6990	6990	6800	7920	5860	6890	6878.94	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	515	45.10	6.58	12	0.03	155.00	1063.00	10000	20230404	-30.10	5000	20221024	39.80	10000	-30.10	20230404	5700	22.63	20230112	20000	-65.05	20230404	6500	7.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20230630	141143	00	50.00	KONEX			N	N	N	N	50	N	6840	-50	5	-0.73	13984670	2033	33.88	6990	6990	6800	7920	5860	6890	6878.83	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	504	44.13	6.43	12	0.03	155.00	1063.00	10000	20230404	-31.60	5000	20221024	36.80	10000	-31.60	20230404	5700	20.00	20230112	20000	-65.80	20230404	6500	5.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20230630	131140	00	50.00	KONEX			N	N	N	N	50	N	6810	-80	5	-1.16	7706030	1130	18.83	6990	6990	6800	7920	5860	6890	6819.50	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	502	43.94	6.41	12	0.02	155.00	1063.00	10000	20230404	-31.90	5000	20221024	36.20	10000	-31.90	20230404	5700	19.47	20230112	20000	-65.95	20230404	6500	4.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20230630	121138	00	50.00	KONEX			N	N	N	N	50	N	6810	-80	5	-1.16	7706030	1130	18.83	6990	6990	6800	7920	5860	6890	6819.50	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	502	43.94	6.41	12	0.02	155.00	1063.00	10000	20230404	-31.90	5000	20221024	36.20	10000	-31.90	20230404	5700	19.47	20230112	20000	-65.95	20230404	6500	4.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20230630	111125	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	3623720	530	8.83	6990	6990	6800	7920	5860	6890	6837.21	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	508	44.45	6.48	12	0.01	155.00	1063.00	10000	20230404	-31.10	5000	20221024	37.80	10000	-31.10	20230404	5700	20.88	20230112	20000	-65.55	20230404	6500	6.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20230630	101141	00	50.00	KONEX			N	N	N	N	50	N	6820	-70	5	-1.02	1391580	204	3.40	6990	6990	6800	7920	5860	6890	6821.47	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	503	44.00	6.42	12	0.00	155.00	1063.00	10000	20230404	-31.80	5000	20221024	36.40	10000	-31.80	20230404	5700	19.65	20230112	20000	-65.90	20230404	6500	4.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20230630	091141	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7123	7006	6883	6766	6643	7010	6770	37	1030	500	4400	10	1	7369434	508	44.45	6.48	12	0.00	155.00	1063.00	10000	20230404	-31.10	5000	20221024	37.80	10000	-31.10	20230404	5700	20.88	20230112	20000	-65.55	20230404	6500	6.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20230629	161134	00	50.00	KONEX			N	N	N	N	50	N	6890	140	2	2.07	41476470	6001	130.29	6890	7000	6760	7760	5740	6750	6911.59	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	508	44.45	6.48	12	0.08	155.00	1063.00	10000	20230404	-31.10	5000	20221024	37.80	10000	-31.10	20230404	5700	20.88	20230112	20000	-65.55	20230404	6500	6.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20230629	151135	00	50.00	KONEX			N	N	N	N	50	N	6890	140	2	2.07	40987280	5930	128.75	6890	7000	6760	7760	5740	6750	6911.85	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	508	44.45	6.48	12	0.08	155.00	1063.00	10000	20230404	-31.10	5000	20221024	37.80	10000	-31.10	20230404	5700	20.88	20230112	20000	-65.55	20230404	6500	6.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20230629	141132	00	50.00	KONEX			N	N	N	N	50	N	6900	150	2	2.22	38223050	5523	119.91	6890	7000	6760	7760	5740	6750	6920.70	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	508	44.52	6.49	12	0.07	155.00	1063.00	10000	20230404	-31.00	5000	20221024	38.00	10000	-31.00	20230404	5700	21.05	20230112	20000	-65.50	20230404	6500	6.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20230629	131131	00	50.00	KONEX			N	N	N	N	50	N	6800	50	2	0.74	35147210	5072	110.12	6890	7000	6760	7760	5740	6750	6929.65	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	501	43.87	6.40	12	0.07	155.00	1063.00	10000	20230404	-32.00	5000	20221024	36.00	10000	-32.00	20230404	5700	19.30	20230112	20000	-66.00	20230404	6500	4.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20230629	121136	00	50.00	KONEX			N	N	N	N	50	N	6800	50	2	0.74	35147210	5072	110.12	6890	7000	6760	7760	5740	6750	6929.65	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	501	43.87	6.40	12	0.07	155.00	1063.00	10000	20230404	-32.00	5000	20221024	36.00	10000	-32.00	20230404	5700	19.30	20230112	20000	-66.00	20230404	6500	4.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20230629	111136	00	50.00	KONEX			N	N	N	N	50	N	6770	20	2	0.30	33787210	4872	105.78	6890	7000	6760	7760	5740	6750	6934.98	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	499	43.68	6.37	12	0.07	155.00	1063.00	10000	20230404	-32.30	5000	20221024	35.40	10000	-32.30	20230404	5700	18.77	20230112	20000	-66.15	20230404	6500	4.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20230629	101139	00	50.00	KONEX			N	N	N	N	50	N	6990	240	2	3.56	4840030	701	15.22	6890	6990	6880	7760	5740	6750	6904.47	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	515	45.10	6.58	12	0.01	155.00	1063.00	10000	20230404	-30.10	5000	20221024	39.80	10000	-30.10	20230404	5700	22.63	20230112	20000	-65.05	20230404	6500	7.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20230629	091023	00	50.00	KONEX			N	N	N	N	50	N	6750	0	3	0.00	0	0	0.00	0	0	0	7760	5740	6750	0.00	0.00	0	0	7096	6922	6796	6622	6496	6860	6560	37	1010	500	4320	10	1	7369434	497	43.55	6.35	12	0.00	155.00	1063.00	10000	20230404	-32.50	5000	20221024	35.00	10000	-32.50	20230404	5700	18.42	20230112	20000	-66.25	20230404	6500	3.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20230628	161119	00	50.00	KONEX			N	N	N	N	50	N	6750	50	2	0.75	30792560	4606	45.29	6970	6970	6670	7700	5700	6700	6685.31	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	497	43.55	6.35	12	0.06	155.00	1063.00	10000	20230404	-32.50	5000	20221024	35.00	10000	-32.50	20230404	5700	18.42	20230112	20000	-66.25	20230404	6500	3.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20230628	151127	00	50.00	KONEX			N	N	N	N	50	N	6700	0	3	0.00	29228160	4374	43.00	6970	6970	6670	7700	5700	6700	6682.25	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	494	43.23	6.30	12	0.06	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20230628	141127	00	50.00	KONEX			N	N	N	N	50	N	6670	-30	5	-0.45	28363860	4245	41.74	6970	6970	6670	7700	5700	6700	6681.71	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	492	43.03	6.27	12	0.06	155.00	1063.00	10000	20230404	-33.30	5000	20221024	33.40	10000	-33.30	20230404	5700	17.02	20230112	20000	-66.65	20230404	6500	2.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20230628	131126	00	50.00	KONEX			N	N	N	N	50	N	6700	0	3	0.00	22360700	3345	32.89	6970	6970	6670	7700	5700	6700	6684.81	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	494	43.23	6.30	12	0.05	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20230628	121139	00	50.00	KONEX			N	N	N	N	50	N	6680	-20	5	-0.30	19982200	2990	29.40	6970	6970	6670	7700	5700	6700	6683.01	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	492	43.10	6.28	12	0.04	155.00	1063.00	10000	20230404	-33.20	5000	20221024	33.60	10000	-33.20	20230404	5700	17.19	20230112	20000	-66.60	20230404	6500	2.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20230628	111134	00	50.00	KONEX			N	N	N	N	50	N	6680	-20	5	-0.30	18646200	2790	27.43	6970	6970	6670	7700	5700	6700	6683.23	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	492	43.10	6.28	12	0.04	155.00	1063.00	10000	20230404	-33.20	5000	20221024	33.60	10000	-33.20	20230404	5700	17.19	20230112	20000	-66.60	20230404	6500	2.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20230628	101135	00	50.00	KONEX			N	N	N	N	50	N	6680	-20	5	-0.30	1852700	276	2.71	6970	6970	6680	7700	5700	6700	6712.68	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	492	43.10	6.28	12	0.00	155.00	1063.00	10000	20230404	-33.20	5000	20221024	33.60	10000	-33.20	20230404	5700	17.19	20230112	20000	-66.60	20230404	6500	2.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20230628	091130	00	50.00	KONEX			N	N	N	N	50	N	6700	0	3	0.00	0	0	0.00	0	0	0	7700	5700	6700	0.00	0.00	0	0	6940	6820	6710	6590	6480	6880	6650	37	1000	500	4280	10	1	7369434	494	43.23	6.30	12	0.00	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20230627	161129	00	50.00	KONEX			N	N	N	N	50	N	6700	20	2	0.30	67888730	10171	203.22	6660	6830	6600	7680	5680	6680	6674.74	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	494	43.23	6.30	12	0.14	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20230627	151141	00	50.00	KONEX			N	N	N	N	50	N	6700	20	2	0.30	67875330	10169	203.18	6660	6830	6600	7680	5680	6680	6674.73	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	494	43.23	6.30	12	0.14	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20230627	141149	00	50.00	KONEX			N	N	N	N	50	N	6820	140	2	2.10	51008120	7642	152.69	6660	6830	6600	7680	5680	6680	6674.71	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	503	44.00	6.42	12	0.10	155.00	1063.00	10000	20230404	-31.80	5000	20221024	36.40	10000	-31.80	20230404	5700	19.65	20230112	20000	-65.90	20230404	6500	4.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20230627	121146	00	50.00	KONEX			N	N	N	N	50	N	6700	20	2	0.30	44010130	6610	132.07	6660	6830	6600	7680	5680	6680	6658.11	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	494	43.23	6.30	12	0.09	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20230627	111157	00	50.00	KONEX			N	N	N	N	50	N	6790	110	2	1.65	37323030	5609	112.07	6660	6830	6600	7680	5680	6680	6654.13	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	500	43.81	6.39	12	0.08	155.00	1063.00	10000	20230404	-32.10	5000	20221024	35.80	10000	-32.10	20230404	5700	19.12	20230112	20000	-66.05	20230404	6500	4.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20230627	101122	00	50.00	KONEX			N	N	N	N	50	N	6680	0	3	0.00	25217450	3797	75.86	6660	6830	6600	7680	5680	6680	6641.41	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	492	43.10	6.28	12	0.05	155.00	1063.00	10000	20230404	-33.20	5000	20221024	33.60	10000	-33.20	20230404	5700	17.19	20230112	20000	-66.60	20230404	6500	2.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20230627	091128	00	50.00	KONEX			N	N	N	N	50	N	6600	-80	5	-1.20	13228240	2000	39.96	6660	6660	6600	7680	5680	6680	6614.12	0.00	0	0	7140	6910	6770	6540	6400	6840	6470	37	1000	500	4270	10	1	7369434	486	42.58	6.21	12	0.03	155.00	1063.00	10000	20230404	-34.00	5000	20221024	32.00	10000	-34.00	20230404	5700	15.79	20230112	20000	-67.00	20230404	6500	1.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20230626	161128	00	50.00	KONEX			N	N	N	N	50	N	6680	-140	5	-2.05	33458420	5005	174.27	6770	7000	6630	7840	5800	6820	6685.00	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	492	43.10	6.28	12	0.07	155.00	1063.00	10000	20230404	-33.20	5000	20221024	33.60	10000	-33.20	20230404	5700	17.19	20230112	20000	-66.60	20230404	6500	2.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20230626	151134	00	50.00	KONEX			N	N	N	N	50	N	6650	-170	5	-2.49	32991120	4935	171.83	6770	7000	6630	7840	5800	6820	6685.13	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	490	42.90	6.26	12	0.07	155.00	1063.00	10000	20230404	-33.50	5000	20221024	33.00	10000	-33.50	20230404	5700	16.67	20230112	20000	-66.75	20230404	6500	2.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20230626	141132	00	50.00	KONEX			N	N	N	N	50	N	6690	-130	5	-1.91	26646980	3981	138.61	6770	7000	6630	7840	5800	6820	6693.54	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	493	43.16	6.29	12	0.05	155.00	1063.00	10000	20230404	-33.10	5000	20221024	33.80	10000	-33.10	20230404	5700	17.37	20230112	20000	-66.55	20230404	6500	2.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20230626	121129	00	50.00	KONEX			N	N	N	N	50	N	6700	-120	5	-1.76	26466350	3954	137.67	6770	7000	6630	7840	5800	6820	6693.56	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	494	43.23	6.30	12	0.05	155.00	1063.00	10000	20230404	-33.00	5000	20221024	34.00	10000	-33.00	20230404	5700	17.54	20230112	20000	-66.50	20230404	6500	3.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20230626	111128	00	50.00	KONEX			N	N	N	N	50	N	6730	-90	5	-1.32	11822530	1752	61.00	6770	7000	6730	7840	5800	6820	6748.02	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	496	43.42	6.33	12	0.02	155.00	1063.00	10000	20230404	-32.70	5000	20221024	34.60	10000	-32.70	20230404	5700	18.07	20230112	20000	-66.35	20230404	6500	3.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20230626	101125	00	50.00	KONEX			N	N	N	N	50	N	6730	-90	5	-1.32	7916330	1172	40.81	6770	7000	6730	7840	5800	6820	6754.55	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	496	43.42	6.33	12	0.02	155.00	1063.00	10000	20230404	-32.70	5000	20221024	34.60	10000	-32.70	20230404	5700	18.07	20230112	20000	-66.35	20230404	6500	3.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20230626	091132	00	50.00	KONEX			N	N	N	N	50	N	6740	-80	5	-1.17	2879170	426	14.83	6770	6770	6740	7840	5800	6820	6758.62	0.00	0	0	7120	6970	6850	6700	6580	6910	6640	37	1020	500	4360	10	1	7369434	497	43.48	6.34	12	0.01	155.00	1063.00	10000	20230404	-32.60	5000	20221024	34.80	10000	-32.60	20230404	5700	18.25	20230112	20000	-66.30	20230404	6500	3.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20230623	191040	00	50.00	KONEX			N	N	N	N	50	N	6820	-30	5	-0.44	19580050	2872	153.58	7000	7000	6730	7870	5830	6850	6817.57	0.00	0	0	7350	7100	6950	6700	6550	7025	6625	37	1020	500	4380	10	1	7369434	503	44.00	6.42	12	0.04	155.00	1063.00	10000	20230404	-31.80	5000	20221024	36.40	10000	-31.80	20230404	5700	19.65	20230112	20000	-65.90	20230404	6500	4.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20230623	140916	00	50.00	KONEX			N	N	N	N	50	N	6750	-100	5	-1.46	18083280	2650	141.71	7000	7000	6750	7870	5830	6850	6823.88	0.00	0	0	7350	7100	6950	6700	6550	7025	6625	37	1020	500	4380	10	1	7369434	497	43.55	6.35	12	0.04	155.00	1063.00	10000	20230404	-32.50	5000	20221024	35.00	10000	-32.50	20230404	5700	18.42	20230112	20000	-66.25	20230404	6500	3.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20230622	160605	00	50.00	KONEX			N	N	N	N	50	N	6850	-80	5	-1.15	12844460	1870	75.13	7200	7200	6800	7960	5900	6930	6868.70	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	505	44.19	6.44	12	0.03	155.00	1063.00	10000	20230404	-31.50	5000	20221024	37.00	10000	-31.50	20230404	5700	20.18	20230112	20000	-65.75	20230404	6500	5.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20230622	150232	00	50.00	KONEX			N	N	N	N	50	N	6850	-80	5	-1.15	12693760	1848	74.25	7200	7200	6800	7960	5900	6930	6868.92	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	505	44.19	6.44	12	0.03	155.00	1063.00	10000	20230404	-31.50	5000	20221024	37.00	10000	-31.50	20230404	5700	20.18	20230112	20000	-65.75	20230404	6500	5.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20230622	140240	00	50.00	KONEX			N	N	N	N	50	N	6810	-120	5	-1.73	12625260	1838	73.84	7200	7200	6800	7960	5900	6930	6869.02	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	502	43.94	6.41	12	0.02	155.00	1063.00	10000	20230404	-31.90	5000	20221024	36.20	10000	-31.90	20230404	5700	19.47	20230112	20000	-65.95	20230404	6500	4.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20230622	130449	00	50.00	KONEX			N	N	N	N	50	N	6800	-130	5	-1.88	11263260	1638	65.81	7200	7200	6800	7960	5900	6930	6876.23	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	501	43.87	6.40	12	0.02	155.00	1063.00	10000	20230404	-32.00	5000	20221024	36.00	10000	-32.00	20230404	5700	19.30	20230112	20000	-66.00	20230404	6500	4.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20230622	120619	00	50.00	KONEX			N	N	N	N	50	N	6900	-30	5	-0.43	8533320	1238	49.74	7200	7200	6820	7960	5900	6930	6892.83	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	508	44.52	6.49	12	0.02	155.00	1063.00	10000	20230404	-31.00	5000	20221024	38.00	10000	-31.00	20230404	5700	21.05	20230112	20000	-65.50	20230404	6500	6.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20230622	110241	00	50.00	KONEX			N	N	N	N	50	N	6870	-60	5	-0.87	7097550	1028	41.30	7200	7200	6870	7960	5900	6930	6904.23	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	506	44.32	6.46	12	0.01	155.00	1063.00	10000	20230404	-31.30	5000	20221024	37.40	10000	-31.30	20230404	5700	20.53	20230112	20000	-65.65	20230404	6500	5.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20230622	100208	00	50.00	KONEX			N	N	N	N	50	N	6920	-10	5	-0.14	2048600	296	11.89	7200	7200	6920	7960	5900	6930	6920.95	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	510	44.65	6.51	12	0.00	155.00	1063.00	10000	20230404	-30.80	5000	20221024	38.40	10000	-30.80	20230404	5700	21.40	20230112	20000	-65.40	20230404	6500	6.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20230622	090542	00	50.00	KONEX			N	N	N	N	50	N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7043	6986	6893	6836	6743	7015	6865	37	1030	500	4430	10	1	7369434	511	44.71	6.52	12	0.00	155.00	1063.00	10000	20230404	-30.70	5000	20221024	38.60	10000	-30.70	20230404	5700	21.58	20230112	20000	-65.35	20230404	6500	6.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20230621	160215	00	50.00	KONEX			N	N	N	N	50	N	6930	0	3	0.00	17149110	2489	67.07	6920	6950	6800	7960	5900	6930	6889.96	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	511	44.71	6.52	12	0.03	155.00	1063.00	10000	20230404	-30.70	5000	20221024	38.60	10000	-30.70	20230404	5700	21.58	20230112	20000	-65.35	20230404	6500	6.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20230621	150645	00	50.00	KONEX			N	N	N	N	50	N	6930	0	3	0.00	17149110	2489	67.07	6920	6950	6800	7960	5900	6930	6889.96	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	511	44.71	6.52	12	0.03	155.00	1063.00	10000	20230404	-30.70	5000	20221024	38.60	10000	-30.70	20230404	5700	21.58	20230112	20000	-65.35	20230404	6500	6.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20230621	140244	00	50.00	KONEX			N	N	N	N	50	N	6920	-10	5	-0.14	14381590	2088	56.27	6920	6950	6800	7960	5900	6930	6887.73	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	510	44.65	6.51	12	0.03	155.00	1063.00	10000	20230404	-30.80	5000	20221024	38.40	10000	-30.80	20230404	5700	21.40	20230112	20000	-65.40	20230404	6500	6.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20230621	130831	00	50.00	KONEX			N	N	N	N	50	N	6820	-110	5	-1.59	11641220	1692	45.59	6920	6950	6800	7960	5900	6930	6880.15	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	503	44.00	6.42	12	0.02	155.00	1063.00	10000	20230404	-31.80	5000	20221024	36.40	10000	-31.80	20230404	5700	19.65	20230112	20000	-65.90	20230404	6500	4.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20230621	120709	00	50.00	KONEX			N	N	N	N	50	N	6920	-10	5	-0.14	10270110	1492	40.20	6920	6950	6800	7960	5900	6930	6883.45	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	510	44.65	6.51	12	0.02	155.00	1063.00	10000	20230404	-30.80	5000	20221024	38.40	10000	-30.80	20230404	5700	21.40	20230112	20000	-65.40	20230404	6500	6.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20230621	110734	00	50.00	KONEX			N	N	N	N	50	N	6920	-10	5	-0.14	10090290	1466	39.50	6920	6950	6800	7960	5900	6930	6882.87	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	510	44.65	6.51	12	0.02	155.00	1063.00	10000	20230404	-30.80	5000	20221024	38.40	10000	-30.80	20230404	5700	21.40	20230112	20000	-65.40	20230404	6500	6.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20230621	100737	00	50.00	KONEX			N	N	N	N	50	N	6950	20	2	0.29	4272800	615	16.57	6920	6950	6920	7960	5900	6930	6947.64	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	512	44.84	6.54	12	0.01	155.00	1063.00	10000	20230404	-30.50	5000	20221024	39.00	10000	-30.50	20230404	5700	21.93	20230112	20000	-65.25	20230404	6500	6.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20230621	090555	00	50.00	KONEX			N	N	N	N	50	N	6930	0	3	0.00	0	0	0.00	0	0	0	7960	5900	6930	0.00	0.00	0	0	7136	7032	6916	6812	6696	6975	6755	37	1030	500	4430	10	1	7369434	511	44.71	6.52	12	0.00	155.00	1063.00	10000	20230404	-30.70	5000	20221024	38.60	10000	-30.70	20230404	5700	21.58	20230112	20000	-65.35	20230404	6500	6.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20230620	160831	00	50.00	KONEX			N	N	N	N	50	N	6930	-120	5	-1.70	25622950	3711	110.88	6960	7020	6800	8100	6000	7050	6904.59	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	511	44.71	6.52	12	0.05	155.00	1063.00	10000	20230404	-30.70	5000	20221024	38.60	10000	-30.70	20230404	5700	21.58	20230112	20000	-65.35	20230404	6500	6.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20230620	151003	00	50.00	KONEX			N	N	N	N	50	N	6900	-150	5	-2.13	24584950	3561	106.39	6960	7020	6800	8100	6000	7050	6903.95	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	508	44.52	6.49	12	0.05	155.00	1063.00	10000	20230404	-31.00	5000	20221024	38.00	10000	-31.00	20230404	5700	21.05	20230112	20000	-65.50	20230404	6500	6.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20230620	140847	00	50.00	KONEX			N	N	N	N	50	N	6900	-150	5	-2.13	23210630	3362	100.45	6960	7020	6800	8100	6000	7050	6903.82	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	508	44.52	6.49	12	0.05	155.00	1063.00	10000	20230404	-31.00	5000	20221024	38.00	10000	-31.00	20230404	5700	21.05	20230112	20000	-65.50	20230404	6500	6.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20230620	130418	00	50.00	KONEX			N	N	N	N	50	N	6910	-140	5	-1.99	22230380	3220	96.21	6960	7020	6800	8100	6000	7050	6903.84	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	509	44.58	6.50	12	0.04	155.00	1063.00	10000	20230404	-30.90	5000	20221024	38.20	10000	-30.90	20230404	5700	21.23	20230112	20000	-65.45	20230404	6500	6.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20230620	120459	00	50.00	KONEX			N	N	N	N	50	N	6910	-140	5	-1.99	19756600	2862	85.51	6960	7020	6800	8100	6000	7050	6903.07	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	509	44.58	6.50	12	0.04	155.00	1063.00	10000	20230404	-30.90	5000	20221024	38.20	10000	-30.90	20230404	5700	21.23	20230112	20000	-65.45	20230404	6500	6.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20230620	110236	00	50.00	KONEX			N	N	N	N	50	N	6950	-100	5	-1.42	10419190	1515	45.26	6960	7020	6800	8100	6000	7050	6877.35	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	512	44.84	6.54	12	0.02	155.00	1063.00	10000	20230404	-30.50	5000	20221024	39.00	10000	-30.50	20230404	5700	21.93	20230112	20000	-65.25	20230404	6500	6.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20230620	100315	00	50.00	KONEX			N	N	N	N	50	N	7020	-30	5	-0.43	6917420	1011	30.21	6960	7020	6800	8100	6000	7050	6842.16	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	517	45.29	6.60	12	0.01	155.00	1063.00	10000	20230404	-29.80	5000	20221024	40.40	10000	-29.80	20230404	5700	23.16	20230112	20000	-64.90	20230404	6500	8.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20230620	090235	00	50.00	KONEX			N	N	N	N	50	N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7276	7162	7036	6922	6796	7100	6860	37	1050	500	4510	10	1	7369434	520	45.48	6.63	12	0.00	155.00	1063.00	10000	20230404	-29.50	5000	20221024	41.00	10000	-29.50	20230404	5700	23.68	20230112	20000	-64.75	20230404	6500	8.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20230619	161013	00	50.00	KONEX			N	N	N	N	50	N	7050	-100	5	-1.40	23551230	3347	67.13	7150	7150	6910	8220	6080	7150	7036.52	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	520	45.48	6.63	12	0.05	155.00	1063.00	10000	20230404	-29.50	5000	20221024	41.00	10000	-29.50	20230404	5700	23.68	20230112	20000	-64.75	20230404	6500	8.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20230619	151013	00	50.00	KONEX			N	N	N	N	50	N	7040	-110	5	-1.54	20590620	2927	58.70	7150	7150	6910	8220	6080	7150	7034.72	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	519	45.42	6.62	12	0.04	155.00	1063.00	10000	20230404	-29.60	5000	20221024	40.80	10000	-29.60	20230404	5700	23.51	20230112	20000	-64.80	20230404	6500	8.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20230619	140818	00	50.00	KONEX			N	N	N	N	50	N	7050	-100	5	-1.40	13231480	1875	37.61	7150	7150	7010	8220	6080	7150	7056.79	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	520	45.48	6.63	12	0.03	155.00	1063.00	10000	20230404	-29.50	5000	20221024	41.00	10000	-29.50	20230404	5700	23.68	20230112	20000	-64.75	20230404	6500	8.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20230619	130324	00	50.00	KONEX			N	N	N	N	50	N	7080	-70	5	-0.98	11796340	1672	33.53	7150	7150	7010	8220	6080	7150	7055.23	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	522	45.68	6.66	12	0.02	155.00	1063.00	10000	20230404	-29.20	5000	20221024	41.60	10000	-29.20	20230404	5700	24.21	20230112	20000	-64.60	20230404	6500	8.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20230619	120810	00	50.00	KONEX			N	N	N	N	50	N	7010	-140	5	-1.96	11782180	1670	33.49	7150	7150	7010	8220	6080	7150	7055.20	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	517	45.23	6.59	12	0.02	155.00	1063.00	10000	20230404	-29.90	5000	20221024	40.20	10000	-29.90	20230404	5700	22.98	20230112	20000	-64.95	20230404	6500	7.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20230619	110903	00	50.00	KONEX			N	N	N	N	50	N	7040	-110	5	-1.54	8531300	1207	24.21	7150	7150	7040	8220	6080	7150	7068.19	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	519	45.42	6.62	12	0.02	155.00	1063.00	10000	20230404	-29.60	5000	20221024	40.80	10000	-29.60	20230404	5700	23.51	20230112	20000	-64.80	20230404	6500	8.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20230619	100232	00	50.00	KONEX			N	N	N	N	50	N	7050	-100	5	-1.40	7253790	1026	20.58	7150	7150	7050	8220	6080	7150	7069.97	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	520	45.48	6.63	12	0.01	155.00	1063.00	10000	20230404	-29.50	5000	20221024	41.00	10000	-29.50	20230404	5700	23.68	20230112	20000	-64.75	20230404	6500	8.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20230619	090234	00	50.00	KONEX			N	N	N	N	50	N	7150	0	3	0.00	0	0	0.00	0	0	0	8220	6080	7150	0.00	0.00	0	0	7270	7210	7090	7030	6910	7240	7060	37	1070	500	4570	10	1	7369434	527	46.13	6.73	12	0.00	155.00	1063.00	10000	20230404	-28.50	5000	20221024	43.00	10000	-28.50	20230404	5700	25.44	20230112	20000	-64.25	20230404	6500	10.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20230616	160253	00	50.00	KONEX			N	N	N	N	50	N	7150	260	2	3.77	35101570	4986	158.59	6990	7150	6970	7920	5860	6890	7040.03	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	527	46.13	6.73	12	0.07	155.00	1063.00	10000	20230404	-28.50	5000	20221024	43.00	10000	-28.50	20230404	5700	25.44	20230112	20000	-64.25	20230404	6500	10.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20230616	150312	00	50.00	KONEX			N	N	N	N	50	N	7100	210	2	3.05	29344730	4179	132.92	6990	7150	6970	7920	5860	6890	7021.95	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	523	45.81	6.68	12	0.06	155.00	1063.00	10000	20230404	-29.00	5000	20221024	42.00	10000	-29.00	20230404	5700	24.56	20230112	20000	-64.50	20230404	6500	9.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20230616	140914	00	50.00	KONEX			N	N	N	N	50	N	7130	240	2	3.48	28705730	4089	130.06	6990	7150	6970	7920	5860	6890	7020.23	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	525	46.00	6.71	12	0.06	155.00	1063.00	10000	20230404	-28.70	5000	20221024	42.60	10000	-28.70	20230404	5700	25.09	20230112	20000	-64.35	20230404	6500	9.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20230616	130121	00	50.00	KONEX			N	N	N	N	50	N	7020	130	2	1.89	26786030	3819	121.47	6990	7150	6970	7920	5860	6890	7013.89	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	517	45.29	6.60	12	0.05	155.00	1063.00	10000	20230404	-29.80	5000	20221024	40.40	10000	-29.80	20230404	5700	23.16	20230112	20000	-64.90	20230404	6500	8.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20230616	120649	00	50.00	KONEX			N	N	N	N	50	N	7150	260	2	3.77	16861350	2410	76.65	6990	7150	6970	7920	5860	6890	6996.41	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	527	46.13	6.73	12	0.03	155.00	1063.00	10000	20230404	-28.50	5000	20221024	43.00	10000	-28.50	20230404	5700	25.44	20230112	20000	-64.25	20230404	6500	10.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20230616	110350	00	50.00	KONEX			N	N	N	N	50	N	7150	260	2	3.77	16861350	2410	76.65	6990	7150	6970	7920	5860	6890	6996.41	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	527	46.13	6.73	12	0.03	155.00	1063.00	10000	20230404	-28.50	5000	20221024	43.00	10000	-28.50	20230404	5700	25.44	20230112	20000	-64.25	20230404	6500	10.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20230616	100522	00	50.00	KONEX			N	N	N	N	50	N	6980	90	2	1.31	3487310	499	15.87	6990	6990	6980	7920	5860	6890	6988.60	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	514	45.03	6.57	12	0.01	155.00	1063.00	10000	20230404	-30.20	5000	20221024	39.60	10000	-30.20	20230404	5700	22.46	20230112	20000	-65.10	20230404	6500	7.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20230616	090159	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7103	6996	6873	6766	6643	7050	6820	37	1030	500	4400	10	1	7369434	508	44.45	6.48	12	0.00	155.00	1063.00	10000	20230404	-31.10	5000	20221024	37.80	10000	-31.10	20230404	5700	20.88	20230112	20000	-65.55	20230404	6500	6.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20230615	151015	00	50.00	KONEX			N	N	N	N	50	N	6880	-10	5	-0.15	19383190	2846	298.64	6760	6980	6750	7920	5860	6890	6810.68	0.00	0	0	7130	7010	6870	6750	6610	6940	6680	37	1030	500	4400	10	1	7369434	507	44.39	6.47	12	0.04	155.00	1063.00	10000	20230404	-31.20	5000	20221024	37.60	10000	-31.20	20230404	5700	20.70	20230112	20000	-65.60	20230404	6500	5.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20230615	140804	00	50.00	KONEX			N	N	N	N	50	N	6880	-10	5	-0.15	19259350	2828	296.75	6760	6980	6750	7920	5860	6890	6810.24	0.00	0	0	7130	7010	6870	6750	6610	6940	6680	37	1030	500	4400	10	1	7369434	507	44.39	6.47	12	0.04	155.00	1063.00	10000	20230404	-31.20	5000	20221024	37.60	10000	-31.20	20230404	5700	20.70	20230112	20000	-65.60	20230404	6500	5.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20230615	130336	00	50.00	KONEX			N	N	N	N	50	N	6880	-10	5	-0.15	15131350	2228	233.79	6760	6980	6750	7920	5860	6890	6791.45	0.00	0	0	7130	7010	6870	6750	6610	6940	6680	37	1030	500	4400	10	1	7369434	507	44.39	6.47	12	0.03	155.00	1063.00	10000	20230404	-31.20	5000	20221024	37.60	10000	-31.20	20230404	5700	20.70	20230112	20000	-65.60	20230404	6500	5.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20230615	120902	00	50.00	KONEX			N	N	N	N	50	N	6880	-10	5	-0.15	12412000	1826	191.61	6760	6980	6750	7920	5860	6890	6797.37	0.00	0	0	7130	7010	6870	6750	6610	6940	6680	37	1030	500	4400	10	1	7369434	507	44.39	6.47	12	0.02	155.00	1063.00	10000	20230404	-31.20	5000	20221024	37.60	10000	-31.20	20230404	5700	20.70	20230112	20000	-65.60	20230404	6500	5.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20230615	110848	00	50.00	KONEX			N	N	N	N	50	N	6860	-30	5	-0.44	10196640	1504	157.82	6760	6980	6750	7920	5860	6890	6779.68	0.00	0	0	7130	7010	6870	6750	6610	6940	6680	37	1030	500	4400	10	1	7369434	506	44.26	6.45	12	0.02	155.00	1063.00	10000	20230404	-31.40	5000	20221024	37.20	10000	-31.40	20230404	5700	20.35	20230112	20000	-65.70	20230404	6500	5.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20230611	184635	00	50.00	KONEX			N	N	N	N	50	N	6790	100	2	1.49	8556030	1282	85.92	6630	6830	6540	7690	5690	6690	6673.97	0.00	0	0	6883	6786	6643	6546	6403	6835	6595	37	1000	500	4280	10	1	7369434	500	43.81	6.39	12	0.02	155.00	1063.00	10000	20230404	-32.10	5000	20221024	35.80	10000	-32.10	20230404	5700	19.12	20230112	20000	-66.05	20230404	6500	4.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N