KissMeData/086220/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	160627	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20230630	150630	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20230630	140628	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20230630	130630	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20230630	120627	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20230630	110629	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20230630	100629	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20230630	090630	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20230629	160629	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20230629	150626	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20230629	140625	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20230629	130625	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20230629	120627	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20230629	110627	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20230629	100629	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20230629	090611	00	50.00	KONEX			N	N	N	N	50	N	2050	10	2	0.49	47150	23	95.83	2050	2050	2050	2345	1735	2040	2050.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20230628	160619	00	50.00	KONEX			N	N	N	N	50	N	2040	-10	5	-0.49	49075	24	104.35	2045	2045	2040	2355	1745	2050	2044.79	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.91	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.42	1703	20230517	19.79	2800	-27.14	20230315	1703	19.79	20230517	2850	-28.42	20220715	1703	19.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20230628	150624	00	50.00	KONEX			N	N	N	N	50	N	2040	-10	5	-0.49	49075	24	104.35	2045	2045	2040	2355	1745	2050	2044.79	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.91	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.42	1703	20230517	19.79	2800	-27.14	20230315	1703	19.79	20230517	2850	-28.42	20220715	1703	19.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20230628	140621	00	50.00	KONEX			N	N	N	N	50	N	2040	-10	5	-0.49	49075	24	104.35	2045	2045	2040	2355	1745	2050	2044.79	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.91	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.42	1703	20230517	19.79	2800	-27.14	20230315	1703	19.79	20230517	2850	-28.42	20220715	1703	19.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20230628	130622	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	47035	23	100.00	2045	2045	2045	2355	1745	2050	2045.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20230628	120614	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	47035	23	100.00	2045	2045	2045	2355	1745	2050	2045.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20230628	110626	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	47035	23	100.00	2045	2045	2045	2355	1745	2050	2045.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20230628	100627	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	47035	23	100.00	2045	2045	2045	2355	1745	2050	2045.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20230628	090623	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	47035	23	100.00	2045	2045	2045	2355	1745	2050	2045.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20230627	160623	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20230627	150627	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20230627	140635	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20230627	130633	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20230627	120635	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20230627	110638	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20230627	100620	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20230627	090624	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47150	23	100.00	2050	2050	2050	2355	1745	2050	2050.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20230626	160621	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20230626	150626	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20230626	140626	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20230626	130623	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20230626	120622	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20230626	110622	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20230626	100621	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	47175	23	18.70	2055	2055	2050	2350	1740	2045	2051.09	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20230626	090624	00	50.00	KONEX			N	N	N	N	50	N	2055	10	2	0.49	10275	5	4.07	2055	2055	2055	2350	1740	2045	2055.00	0.00	0	0	2051	2047	2046	2042	2041	2047	2042	53	305	500	1260	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20230623	171541	00	50.00	KONEX			N	N	N	N	50	N	2045	71	2	3.60	251650	123	77.85	2050	2050	2045	2270	1678	1974	2045.93	0.00	0	0	2068	2020	1997	1949	1926	2009	1938	53	296	500	1220	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20230623	140517	00	50.00	KONEX			N	N	N	N	50	N	2045	71	2	3.60	251650	123	77.85	2050	2050	2045	2270	1678	1974	2045.93	0.00	0	0	2068	2020	1997	1949	1926	2009	1938	53	296	500	1220	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20230622	160319	00	50.00	KONEX			N	N	N	N	50	N	1974	-16	5	-0.80	313547	158	19.46	2045	2045	1974	2285	1692	1990	1984.47	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	209	29.91	1.19	12	0.00	66.00	1656.00	2850	20220715	-30.74	1703	20230517	15.91	2800	-29.50	20230315	1703	15.91	20230517	2850	-30.74	20220715	1703	15.91	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20230622	150328	00	50.00	KONEX			N	N	N	N	50	N	1996	6	2	0.30	49031	24	2.96	2045	2045	1996	2285	1692	1990	2042.96	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	211	30.24	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.96	1703	20230517	17.20	2800	-28.71	20230315	1703	17.20	20230517	2850	-29.96	20220715	1703	17.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20230622	140554	00	50.00	KONEX			N	N	N	N	50	N	1996	6	2	0.30	49031	24	2.96	2045	2045	1996	2285	1692	1990	2042.96	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	211	30.24	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.96	1703	20230517	17.20	2800	-28.71	20230315	1703	17.20	20230517	2850	-29.96	20220715	1703	17.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20230622	130139	00	50.00	KONEX			N	N	N	N	50	N	1996	6	2	0.30	49031	24	2.96	2045	2045	1996	2285	1692	1990	2042.96	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	211	30.24	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.96	1703	20230517	17.20	2800	-28.71	20230315	1703	17.20	20230517	2850	-29.96	20220715	1703	17.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20230622	120339	00	50.00	KONEX			N	N	N	N	50	N	1996	6	2	0.30	49031	24	2.96	2045	2045	1996	2285	1692	1990	2042.96	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	211	30.24	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.96	1703	20230517	17.20	2800	-28.71	20230315	1703	17.20	20230517	2850	-29.96	20220715	1703	17.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20230622	110726	00	50.00	KONEX			N	N	N	N	50	N	1996	6	2	0.30	49031	24	2.96	2045	2045	1996	2285	1692	1990	2042.96	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	1	1	10573865	211	30.24	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.96	1703	20230517	17.20	2800	-28.71	20230315	1703	17.20	20230517	2850	-29.96	20220715	1703	17.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20230622	100939	00	50.00	KONEX			N	N	N	N	50	N	2045	55	2	2.76	47035	23	2.83	2045	2045	2045	2285	1692	1990	2045.00	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20230622	090942	00	50.00	KONEX			N	N	N	N	50	N	2045	55	2	2.76	47035	23	2.83	2045	2045	2045	2285	1692	1990	2045.00	0.00	0	0	2198	2094	1956	1852	1714	2025	1783	53	296	500	1230	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20230621	160936	00	50.00	KONEX			N	N	N	N	50	N	1990	-60	5	-2.93	1492490	812	3530.43	2060	2060	1818	2355	1745	2050	1838.04	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	1	1	10573865	210	30.15	1.20	12	0.01	66.00	1656.00	2850	20220715	-30.18	1703	20230517	16.85	2800	-28.93	20230315	1703	16.85	20230517	2850	-30.18	20220715	1703	16.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20230621	150822	00	50.00	KONEX			N	N	N	N	50	N	1990	-60	5	-2.93	1492490	812	3530.43	2060	2060	1818	2355	1745	2050	1838.04	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	1	1	10573865	210	30.15	1.20	12	0.01	66.00	1656.00	2850	20220715	-30.18	1703	20230517	16.85	2800	-28.93	20230315	1703	16.85	20230517	2850	-30.18	20220715	1703	16.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20230621	140245	00	50.00	KONEX			N	N	N	N	50	N	1990	-60	5	-2.93	1492490	812	3530.43	2060	2060	1818	2355	1745	2050	1838.04	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	1	1	10573865	210	30.15	1.20	12	0.01	66.00	1656.00	2850	20220715	-30.18	1703	20230517	16.85	2800	-28.93	20230315	1703	16.85	20230517	2850	-30.18	20220715	1703	16.85	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20230621	130521	00	50.00	KONEX			N	N	N	N	50	N	2030	-20	5	-0.98	1490500	811	3526.09	2060	2060	1818	2355	1745	2050	1837.85	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	215	30.76	1.23	12	0.01	66.00	1656.00	2850	20220715	-28.77	1703	20230517	19.20	2800	-27.50	20230315	1703	19.20	20230517	2850	-28.77	20220715	1703	19.20	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20230621	120819	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20230621	110628	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20230621	100338	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20230621	090429	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20230620	160900	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20230620	150308	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20230620	140230	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20230620	130600	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20230620	120758	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20230620	110321	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20230620	100829	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20230620	090357	00	50.00	KONEX			N	N	N	N	50	N	2050	15	2	0.74	47200	23	92.00	2060	2060	2050	2340	1730	2035	2052.17	0.00	0	0	2115	2075	2055	2015	1995	2065	2005	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20230619	161022	00	50.00	KONEX			N	N	N	N	50	N	2035	-10	5	-0.49	51330	25	20.16	2095	2095	2035	2350	1740	2045	2053.20	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.60	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2850	-28.60	20220715	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20230619	150154	00	50.00	KONEX			N	N	N	N	50	N	2035	-10	5	-0.49	51330	25	20.16	2095	2095	2035	2350	1740	2045	2053.20	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.60	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2850	-28.60	20220715	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20230619	140744	00	50.00	KONEX			N	N	N	N	50	N	2035	-10	5	-0.49	51330	25	20.16	2095	2095	2035	2350	1740	2045	2053.20	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.60	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2850	-28.60	20220715	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20230619	130716	00	50.00	KONEX			N	N	N	N	50	N	2035	-10	5	-0.49	51330	25	20.16	2095	2095	2035	2350	1740	2045	2053.20	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.60	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2850	-28.60	20220715	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20230619	120306	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	49295	24	19.35	2095	2095	2050	2350	1740	2045	2053.96	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20230619	110835	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	49295	24	19.35	2095	2095	2050	2350	1740	2045	2053.96	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20230619	101027	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	49295	24	19.35	2095	2095	2050	2350	1740	2045	2053.96	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20230619	090937	00	50.00	KONEX			N	N	N	N	50	N	2050	5	2	0.24	49295	24	19.35	2095	2095	2050	2350	1740	2045	2053.96	0.00	0	0	2091	2067	2056	2032	2021	2062	2027	53	305	500	1260	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20230616	160922	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	253780	124	539.13	2060	2080	2045	2355	1745	2050	2046.61	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20230616	150508	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	253780	124	539.13	2060	2080	2045	2355	1745	2050	2046.61	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20230616	140817	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	253780	124	539.13	2060	2080	2045	2355	1745	2050	2046.61	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20230616	130329	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	253780	124	539.13	2060	2080	2045	2355	1745	2050	2046.61	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20230616	120800	00	50.00	KONEX			N	N	N	N	50	N	2045	-5	5	-0.24	253780	124	539.13	2060	2080	2045	2355	1745	2050	2046.61	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20230616	110556	00	50.00	KONEX			N	N	N	N	50	N	2080	30	2	1.46	49280	24	104.35	2060	2080	2050	2355	1745	2050	2053.33	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2850	20220715	-27.02	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2850	-27.02	20220715	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20230616	100252	00	50.00	KONEX			N	N	N	N	50	N	2080	30	2	1.46	49280	24	104.35	2060	2080	2050	2355	1745	2050	2053.33	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2850	20220715	-27.02	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2850	-27.02	20220715	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20230616	090911	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	47200	23	100.00	2060	2060	2050	2355	1745	2050	2052.17	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20230615	150658	00	50.00	KONEX			N	N	N	N	50	N	2050	140	2	7.33	47200	23	18.70	2060	2060	2050	2195	1624	1910	2052.17	0.00	0	0	2110	2010	1960	1860	1810	1985	1835	53	285	500	1180	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20230615	140705	00	50.00	KONEX			N	N	N	N	50	N	2050	140	2	7.33	47200	23	18.70	2060	2060	2050	2195	1624	1910	2052.17	0.00	0	0	2110	2010	1960	1860	1810	1985	1835	53	285	500	1180	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20230615	130810	00	50.00	KONEX			N	N	N	N	50	N	2050	140	2	7.33	47200	23	18.70	2060	2060	2050	2195	1624	1910	2052.17	0.00	0	0	2110	2010	1960	1860	1810	1985	1835	53	285	500	1180	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20230615	120254	00	50.00	KONEX			N	N	N	N	50	N	2050	140	2	7.33	47200	23	18.70	2060	2060	2050	2195	1624	1910	2052.17	0.00	0	0	2110	2010	1960	1860	1810	1985	1835	53	285	500	1180	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20230615	110820	00	50.00	KONEX			N	N	N	N	50	N	2050	140	2	7.33	47200	23	18.70	2060	2060	2050	2195	1624	1910	2052.17	0.00	0	0	2110	2010	1960	1860	1810	1985	1835	53	285	500	1180	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20230611	184504	00	50.00	KONEX			N	N	N	N	50	N	2050	50	2	2.50	49290	24	104.35	2090	2090	2050	2300	1700	2000	2053.75	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N