KissMeData/447690/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	161149	00	50.00	KONEX			N	N	N	N	50	N	2600	105	2	4.21	574550	245	24500.00	2450	2600	2320	2865	2125	2495	2345.10	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	67	-6.34	42.62	12	0.01	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20230630	151151	00	50.00	KONEX			N	N	N	N	50	N	2600	105	2	4.21	574550	245	24500.00	2450	2600	2320	2865	2125	2495	2345.10	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	67	-6.34	42.62	12	0.01	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20230630	141150	00	50.00	KONEX			N	N	N	N	50	N	2320	-175	5	-7.01	571950	244	24400.00	2450	2450	2320	2865	2125	2495	2344.06	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	59	-5.66	38.03	12	0.01	-410.00	61.00	11950	20221228	-80.59	2220	20230405	4.50	7400	-68.65	20230102	2220	4.50	20230405	11950	-80.59	20221228	2220	4.50	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20230630	131148	00	50.00	KONEX			N	N	N	N	50	N	2350	-145	5	-5.81	119550	49	4900.00	2450	2450	2350	2865	2125	2495	2439.80	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	60	-5.73	38.52	12	0.00	-410.00	61.00	11950	20221228	-80.33	2220	20230405	5.86	7400	-68.24	20230102	2220	5.86	20230405	11950	-80.33	20221228	2220	5.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20230630	121145	00	50.00	KONEX			N	N	N	N	50	N	2450	-45	5	-1.80	22050	9	900.00	2450	2450	2450	2865	2125	2495	2450.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	63	-5.98	40.16	12	0.00	-410.00	61.00	11950	20221228	-79.50	2220	20230405	10.36	7400	-66.89	20230102	2220	10.36	20230405	11950	-79.50	20221228	2220	10.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20230630	111131	00	50.00	KONEX			N	N	N	N	50	N	2450	-45	5	-1.80	22050	9	900.00	2450	2450	2450	2865	2125	2495	2450.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	63	-5.98	40.16	12	0.00	-410.00	61.00	11950	20221228	-79.50	2220	20230405	10.36	7400	-66.89	20230102	2220	10.36	20230405	11950	-79.50	20221228	2220	10.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20230630	101149	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20230630	091149	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2495	2495	2495	2495	2495	2495	2495	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20230629	161142	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	2495	1	11.11	2495	2495	2495	2865	2125	2495	2495.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20230629	151142	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20230629	141139	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20230629	131138	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20230629	121143	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20230629	111144	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20230629	101146	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20230629	091029	00	50.00	KONEX			N	N	N	N	50	N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2531	2512	2476	2457	2421	2522	2467	13	370	500	1490	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20230628	161127	00	50.00	KONEX			N	N	N	N	50	N	2495	-5	5	-0.20	22015	9	18.00	2440	2495	2440	2875	2125	2500	2446.11	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.09	40.90	12	0.00	-410.00	61.00	11950	20221228	-79.12	2220	20230405	12.39	7400	-66.28	20230102	2220	12.39	20230405	11950	-79.12	20221228	2220	12.39	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20230628	151135	00	50.00	KONEX			N	N	N	N	50	N	2440	-60	5	-2.40	19520	8	16.00	2440	2440	2440	2875	2125	2500	2440.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	63	-5.95	40.00	12	0.00	-410.00	61.00	11950	20221228	-79.58	2220	20230405	9.91	7400	-67.03	20230102	2220	9.91	20230405	11950	-79.58	20221228	2220	9.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20230628	141133	00	50.00	KONEX			N	N	N	N	50	N	2440	-60	5	-2.40	12200	5	10.00	2440	2440	2440	2875	2125	2500	2440.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	63	-5.95	40.00	12	0.00	-410.00	61.00	11950	20221228	-79.58	2220	20230405	9.91	7400	-67.03	20230102	2220	9.91	20230405	11950	-79.58	20221228	2220	9.91	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20230628	131133	00	50.00	KONEX			N	N	N	N	50	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20230628	121146	00	50.00	KONEX			N	N	N	N	50	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20230628	111142	00	50.00	KONEX			N	N	N	N	50	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20230628	101143	00	50.00	KONEX			N	N	N	N	50	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20230628	091137	00	50.00	KONEX			N	N	N	N	50	N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	13	375	500	1500	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20230627	161137	00	50.00	KONEX			N	N	N	N	50	N	2500	-90	5	-3.47	125000	50	1250.00	2500	2500	2500	2975	2205	2590	2500.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20230627	151148	00	50.00	KONEX			N	N	N	N	50	N	2500	-90	5	-3.47	125000	50	1250.00	2500	2500	2500	2975	2205	2590	2500.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20230627	141157	00	50.00	KONEX			N	N	N	N	50	N	2500	-90	5	-3.47	125000	50	1250.00	2500	2500	2500	2975	2205	2590	2500.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20230627	121154	00	50.00	KONEX			N	N	N	N	50	N	2500	-90	5	-3.47	125000	50	1250.00	2500	2500	2500	2975	2205	2590	2500.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	64	-6.10	40.98	12	0.00	-410.00	61.00	11950	20221228	-79.08	2220	20230405	12.61	7400	-66.22	20230102	2220	12.61	20230405	11950	-79.08	20221228	2220	12.61	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20230627	111205	00	50.00	KONEX			N	N	N	N	50	N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20230627	101129	00	50.00	KONEX			N	N	N	N	50	N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20230627	091135	00	50.00	KONEX			N	N	N	N	50	N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	13	385	500	1550	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20230626	161136	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20230626	151141	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20230626	141140	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20230626	121136	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20230626	111135	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20230626	101131	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	10360	4	0.00	2590	2590	2590	3030	2240	2635	2590.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	66	-6.32	42.46	12	0.00	-410.00	61.00	11950	20221228	-78.33	2220	20230405	16.67	7400	-65.00	20230102	2220	16.67	20230405	11950	-78.33	20221228	2220	16.67	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20230626	091139	00	50.00	KONEX			N	N	N	N	50	N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	13	395	500	1580	5	1	2564067	68	-6.43	43.20	12	0.00	-410.00	61.00	11950	20221228	-77.95	2220	20230405	18.69	7400	-64.39	20230102	2220	18.69	20230405	11950	-77.95	20221228	2220	18.69	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20230623	192827	00	50.00	KONEX			N	N	N	N	50	N	2635	-15	5	-0.57	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	13	395	500	1590	5	1	2564067	68	-6.43	43.20	12	0.00	-410.00	61.00	11950	20221228	-77.95	2220	20230405	18.69	7400	-64.39	20230102	2220	18.69	20230405	11950	-77.95	20221228	2220	18.69	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20230623	140922	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2850	2750	2550	2450	2250	2800	2500	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20230622	160704	00	50.00	KONEX			N	N	N	N	50	N	2650	5	2	0.19	14400	6	0.00	2350	2650	2350	3040	2250	2645	2400.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20230622	150929	00	50.00	KONEX			N	N	N	N	50	N	2650	5	2	0.19	14400	6	0.00	2350	2650	2350	3040	2250	2645	2400.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20230622	140300	00	50.00	KONEX			N	N	N	N	50	N	2650	5	2	0.19	14400	6	0.00	2350	2650	2350	3040	2250	2645	2400.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20230622	130913	00	50.00	KONEX			N	N	N	N	50	N	2650	5	2	0.19	14400	6	0.00	2350	2650	2350	3040	2250	2645	2400.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20230622	120459	00	50.00	KONEX			N	N	N	N	50	N	2650	5	2	0.19	14400	6	0.00	2350	2650	2350	3040	2250	2645	2400.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20230622	110955	00	50.00	KONEX			N	N	N	N	50	N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.45	43.36	12	0.00	-410.00	61.00	11950	20221228	-77.87	2220	20230405	19.14	7400	-64.26	20230102	2220	19.14	20230405	11950	-77.87	20221228	2220	19.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20230622	100222	00	50.00	KONEX			N	N	N	N	50	N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.45	43.36	12	0.00	-410.00	61.00	11950	20221228	-77.87	2220	20230405	19.14	7400	-64.26	20230102	2220	19.14	20230405	11950	-77.87	20221228	2220	19.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20230622	090417	00	50.00	KONEX			N	N	N	N	50	N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	13	395	500	1580	5	1	2564067	68	-6.45	43.36	12	0.00	-410.00	61.00	11950	20221228	-77.87	2220	20230405	19.14	7400	-64.26	20230102	2220	19.14	20230405	11950	-77.87	20221228	2220	19.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20230621	160429	00	50.00	KONEX			N	N	N	N	50	N	2645	-5	5	-0.19	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.45	43.36	12	0.00	-410.00	61.00	11950	20221228	-77.87	2220	20230405	19.14	7400	-64.26	20230102	2220	19.14	20230405	11950	-77.87	20221228	2220	19.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20230621	150612	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20230621	140146	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20230621	130104	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20230621	120533	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20230621	111023	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20230621	100604	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20230621	090726	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2783	2716	2583	2516	2383	2750	2550	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20230620	160235	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	149650	61	3050.00	2450	2650	2450	3045	2255	2650	2453.28	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20230620	151010	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	149650	61	3050.00	2450	2650	2450	3045	2255	2650	2453.28	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20230620	140106	00	50.00	KONEX			N	N	N	N	50	N	2450	-200	5	-7.55	127400	52	2600.00	2450	2450	2450	3045	2255	2650	2450.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	63	-5.98	40.16	12	0.00	-410.00	61.00	11950	20221228	-79.50	2220	20230405	10.36	7400	-66.89	20230102	2220	10.36	20230405	11950	-79.50	20221228	2220	10.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20230620	130611	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20230620	120437	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20230620	110832	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20230620	100502	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20230620	090603	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20230619	160946	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5300	2	1.98	2650	2650	2650	3045	2255	2650	2650.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20230619	150348	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5300	2	1.98	2650	2650	2650	3045	2255	2650	2650.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20230619	140245	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20230619	130145	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20230619	120700	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20230619	110626	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20230619	100408	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20230619	090241	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2683	2666	2633	2616	2583	2675	2625	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20230616	161007	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	262650	101	5050.00	2600	2650	2600	3045	2255	2650	2600.50	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20230616	150529	00	50.00	KONEX			N	N	N	N	50	N	2600	-50	5	-1.89	260000	100	5000.00	2600	2600	2600	3045	2255	2650	2600.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20230616	140626	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20230616	130323	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20230616	120946	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20230616	110859	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20230616	100812	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20230616	090630	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	3176	2912	2781	2517	2386	2847	2452	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20230615	150533	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5695	2	0.00	3045	3045	2650	3045	2255	2650	2847.50	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20230615	141114	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5695	2	0.00	3045	3045	2650	3045	2255	2650	2847.50	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20230615	130502	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5695	2	0.00	3045	3045	2650	3045	2255	2650	2847.50	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20230615	120752	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5695	2	0.00	3045	3045	2650	3045	2255	2650	2847.50	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20230615	110328	00	50.00	KONEX			N	N	N	N	50	N	2650	0	3	0.00	5695	2	0.00	3045	3045	2650	3045	2255	2650	2847.50	0.00	0	0	2650	2650	2650	2650	2650	2650	2650	13	395	500	1590	5	1	2564067	68	-6.46	43.44	12	0.00	-410.00	61.00	11950	20221228	-77.82	2220	20230405	19.37	7400	-64.19	20230102	2220	19.37	20230405	11950	-77.82	20221228	2220	19.37	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20230611	184522	00	50.00	KONEX			N	N	N	N	50	N	2450	-220	5	-8.24	191000	78	5.61	2800	2850	2355	3070	2270	2670	2448.72	0.00	0	0	2910	2790	2570	2450	2230	2850	2510	13	400	500	1600	5	1	2564067	63	-5.98	40.16	12	0.00	-410.00	61.00	11950	20221228	-79.50	2220	20230405	10.36	7400	-66.89	20230102	2220	10.36	20230405	11950	-79.50	20221228	2220	10.36	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N