KissMeData/191600/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	160832	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	66.23	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20230630	150834	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	66.23	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20230630	140833	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	66.23	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20230630	130832	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	33.11	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20230630	120830	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	33.11	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20230630	110833	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	33.11	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20230630	100832	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20230630	090833	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20230629	160830	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	3171000	302	150.25	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20230629	150828	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	3171000	302	150.25	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20230629	140825	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	3171000	302	150.25	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20230629	130826	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	3150000	300	149.25	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20230629	120829	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	99.50	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20230629	110830	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20230629	100831	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20230629	090750	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11300	10900	10700	10300	10100	10800	10200	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20230628	160817	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2111100	201	201.00	11100	11100	10500	12070	8930	10500	10502.99	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20230628	150824	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2111100	201	201.00	11100	11100	10500	12070	8930	10500	10502.99	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20230628	140822	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2111100	201	201.00	11100	11100	10500	12070	8930	10500	10502.99	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20230628	130822	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2111100	201	201.00	11100	11100	10500	12070	8930	10500	10502.99	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20230628	120833	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2111100	201	201.00	11100	11100	10500	12070	8930	10500	10502.99	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20230628	110827	00	50.00	KONEX			N	N	N	N	50	N	11100	600	2	5.71	11100	1	1.00	11100	11100	11100	12070	8930	10500	11100.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	5600	20220725	98.21	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	5600	98.21	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20230628	100828	00	50.00	KONEX			N	N	N	N	50	N	11100	600	2	5.71	11100	1	1.00	11100	11100	11100	12070	8930	10500	11100.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	5600	20220725	98.21	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	5600	98.21	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20230628	090825	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20230627	160823	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	1050000	100	3333.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20230627	150829	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	1050000	100	3333.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20230627	140838	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	1050000	100	3333.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20230627	130836	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	10500	1	33.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20230627	120838	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	10500	1	33.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20230627	110845	00	50.00	KONEX			N	N	N	N	50	N	10500	-200	5	-1.87	10500	1	33.33	10500	10500	10500	12300	9100	10700	10500.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20230627	100819	00	50.00	KONEX			N	N	N	N	50	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	305	50.23	2.28	12	0.00	213.00	4699.00	21500	20221213	-50.23	5600	20220725	91.07	18350	-41.69	20230103	8600	24.42	20230113	21500	-50.23	20221213	5600	91.07	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20230627	090824	00	50.00	KONEX			N	N	N	N	50	N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6420	10	1	2850000	305	50.23	2.28	12	0.00	213.00	4699.00	21500	20221213	-50.23	5600	20220725	91.07	18350	-41.69	20230103	8600	24.42	20230113	21500	-50.23	20221213	5600	91.07	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20230626	160823	00	50.00	KONEX			N	N	N	N	50	N	10700	100	2	0.94	32100	3	0.28	10700	10700	10700	12190	9010	10600	10700.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	305	50.23	2.28	12	0.00	213.00	4699.00	21500	20221213	-50.23	5600	20220725	91.07	18350	-41.69	20230103	8600	24.42	20230113	21500	-50.23	20221213	5600	91.07	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20230626	150828	00	50.00	KONEX			N	N	N	N	50	N	10700	100	2	0.94	32100	3	0.28	10700	10700	10700	12190	9010	10600	10700.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	305	50.23	2.28	12	0.00	213.00	4699.00	21500	20221213	-50.23	5600	20220725	91.07	18350	-41.69	20230103	8600	24.42	20230113	21500	-50.23	20221213	5600	91.07	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20230626	140827	00	50.00	KONEX			N	N	N	N	50	N	10700	100	2	0.94	32100	3	0.28	10700	10700	10700	12190	9010	10600	10700.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	305	50.23	2.28	12	0.00	213.00	4699.00	21500	20221213	-50.23	5600	20220725	91.07	18350	-41.69	20230103	8600	24.42	20230113	21500	-50.23	20221213	5600	91.07	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20230626	130822	00	50.00	KONEX			N	N	N	N	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	302	49.77	2.26	12	0.00	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20230626	120822	00	50.00	KONEX			N	N	N	N	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	302	49.77	2.26	12	0.00	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20230626	110822	00	50.00	KONEX			N	N	N	N	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	302	49.77	2.26	12	0.00	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20230626	100822	00	50.00	KONEX			N	N	N	N	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	302	49.77	2.26	12	0.00	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20230626	090824	00	50.00	KONEX			N	N	N	N	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	12190	9010	10600	0.00	0.00	0	0	11200	10900	10700	10400	10200	11050	10550	14	1590	500	6360	10	1	2850000	302	49.77	2.26	12	0.00	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20230623	180413	00	50.00	KONEX			N	N	N	N	50	N	10600	100	2	0.95	11377000	1068	534.00	10500	11000	10500	12070	8930	10500	10652.62	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	302	49.77	2.26	12	0.04	213.00	4699.00	21500	20221213	-50.70	5600	20220725	89.29	18350	-42.23	20230103	8600	23.26	20230113	21500	-50.70	20221213	5600	89.29	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20230623	140652	00	50.00	KONEX			N	N	N	N	50	N	11000	500	2	4.76	8197000	768	384.00	10500	11000	10500	12070	8930	10500	10673.18	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.03	213.00	4699.00	21500	20221213	-48.84	5600	20220725	96.43	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	5600	96.43	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20230622	160358	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20230622	150400	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20230622	140221	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20230622	130700	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20230622	120249	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20230622	110733	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	40.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20230622	100841	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	20.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20230622	090552	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20230621	161023	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	5250000	500	250.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20230621	150202	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	5250000	500	250.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20230621	140549	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	5250000	500	250.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20230621	130632	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	5250000	500	250.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20230621	120228	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	5250000	500	250.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.02	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20230621	110307	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	4200000	400	200.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20230621	100331	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	100.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20230621	090606	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20230620	160736	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20230620	151013	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20230620	140916	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20230620	130457	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20230620	120949	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20230620	110751	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	2100000	200	0.00	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20230620	100608	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20230620	090632	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20230619	160424	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20230619	150550	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20230619	140307	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20230619	130351	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20230619	120249	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20230619	110928	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20230619	100117	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20230619	090849	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20230616	160556	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	90.91	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20230616	150121	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	90.91	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20230616	140230	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	90.91	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20230616	130617	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	10500	1	0.91	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20230616	120923	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20230616	110624	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20230616	100346	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20230616	090353	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20230615	150801	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1155000	110	77.46	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20230615	140355	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1155000	110	77.46	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20230615	130300	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1155000	110	77.46	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20230615	120715	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	70.42	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20230615	110211	00	50.00	KONEX			N	N	N	N	50	N	10500	0	3	0.00	1050000	100	70.42	10500	10500	10500	12070	8930	10500	10500.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20230611	184717	00	50.00	KONEX			N	N	N	N	50	N	10500	-120	5	-1.13	4211500	403	20150.00	10300	10500	10300	12210	9030	10620	10450.37	0.00	0	0	11473	11046	10833	10406	10193	10940	10300	14	1590	500	6370	10	1	2850000	299	49.30	2.23	12	0.01	213.00	4699.00	21500	20221213	-51.16	5600	20220725	87.50	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	5600	87.50	20220725	0.00	N	191600	500	14 억		0	N	N	0	N	00	N