KissMeData/250030/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	160934	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20230630	150935	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20230630	140934	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20230630	130934	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20230630	120930	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20230630	110931	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20230630	100934	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20230630	090934	00	50.00	KONEX			N	N	N	N	50	N	3895	195	2	5.27	3895	1	0.18	3895	3895	3895	4255	3145	3700	3895.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220629	-17.13	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4680	-16.77	20220630	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20230629	160928	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	2109000	570	235.54	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.02	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20230629	150929	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	2109000	570	235.54	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.02	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20230629	140926	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	299700	81	33.47	3700	3700	3700	4255	3145	3700	3700.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20230629	130926	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20230629	120929	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20230629	110930	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20230629	100932	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20230629	090840	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	4033	3866	3783	3616	3533	3825	3575	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4700	20220628	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220629	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20230628	160916	00	50.00	KONEX			N	N	N	N	50	N	3700	-250	5	-6.33	899870	242	39.61	3700	3950	3700	4540	3360	3950	3718.47	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4700	20220627	-21.28	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4700	-21.28	20220628	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20230628	150923	00	50.00	KONEX			N	N	N	N	50	N	3920	-30	5	-0.76	862870	232	37.97	3700	3950	3700	4540	3360	3950	3719.27	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.56	2.02	12	0.01	-1534.00	1937.00	4700	20220627	-16.60	3230	20230413	21.36	4645	-15.61	20230306	3230	21.36	20230413	4700	-16.60	20220628	3230	21.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20230628	140922	00	50.00	KONEX			N	N	N	N	50	N	3920	-30	5	-0.76	862870	232	37.97	3700	3950	3700	4540	3360	3950	3719.27	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.56	2.02	12	0.01	-1534.00	1937.00	4700	20220627	-16.60	3230	20230413	21.36	4645	-15.61	20230306	3230	21.36	20230413	4700	-16.60	20220628	3230	21.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20230628	130922	00	50.00	KONEX			N	N	N	N	50	N	3950	0	3	0.00	858950	231	37.81	3700	3950	3700	4540	3360	3950	3718.40	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.57	2.04	12	0.01	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220628	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20230628	120934	00	50.00	KONEX			N	N	N	N	50	N	3950	0	3	0.00	858950	231	37.81	3700	3950	3700	4540	3360	3950	3718.40	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.57	2.04	12	0.01	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220628	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20230628	110929	00	50.00	KONEX			N	N	N	N	50	N	3950	0	3	0.00	858950	231	37.81	3700	3950	3700	4540	3360	3950	3718.40	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.57	2.04	12	0.01	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220628	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20230628	100929	00	50.00	KONEX			N	N	N	N	50	N	3950	0	3	0.00	858950	231	37.81	3700	3950	3700	4540	3360	3950	3718.40	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	102	-2.57	2.04	12	0.01	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220628	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20230628	090925	00	50.00	KONEX			N	N	N	N	50	N	3800	-150	5	-3.80	40800	11	1.80	3700	3800	3700	4540	3360	3950	3709.09	0.00	0	0	4370	4160	3790	3580	3210	4265	3685	13	590	500	2440	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4700	20220627	-19.15	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4700	-19.15	20220628	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20230627	160924	00	50.00	KONEX			N	N	N	N	50	N	3950	60	2	1.54	2338540	611	30550.00	3900	4000	3420	4470	3310	3890	3827.40	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	102	-2.57	2.04	12	0.02	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220627	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20230627	150931	00	50.00	KONEX			N	N	N	N	50	N	3950	60	2	1.54	2338540	611	30550.00	3900	4000	3420	4470	3310	3890	3827.40	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	102	-2.57	2.04	12	0.02	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220627	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20230627	140941	00	50.00	KONEX			N	N	N	N	50	N	3950	60	2	1.54	2338540	611	30550.00	3900	4000	3420	4470	3310	3890	3827.40	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	102	-2.57	2.04	12	0.02	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220627	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20230627	130938	00	50.00	KONEX			N	N	N	N	50	N	3950	60	2	1.54	2338540	611	30550.00	3900	4000	3420	4470	3310	3890	3827.40	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	102	-2.57	2.04	12	0.02	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220627	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20230627	120939	00	50.00	KONEX			N	N	N	N	50	N	3950	60	2	1.54	2338540	611	30550.00	3900	4000	3420	4470	3310	3890	3827.40	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	102	-2.57	2.04	12	0.02	-1534.00	1937.00	4700	20220627	-15.96	3230	20230413	22.29	4645	-14.96	20230306	3230	22.29	20230413	4700	-15.96	20220627	3230	22.29	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20230627	110948	00	50.00	KONEX			N	N	N	N	50	N	4000	110	2	2.83	843000	211	10550.00	3900	4000	3900	4470	3310	3890	3995.26	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	104	-2.61	2.07	12	0.01	-1534.00	1937.00	4700	20220627	-14.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4700	-14.89	20220627	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20230627	100919	00	50.00	KONEX			N	N	N	N	50	N	4000	110	2	2.83	43000	11	550.00	3900	4000	3900	4470	3310	3890	3909.09	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4700	20220627	-14.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4700	-14.89	20220627	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20230627	090924	00	50.00	KONEX			N	N	N	N	50	N	3900	10	2	0.26	3900	1	50.00	3900	3900	3900	4470	3310	3890	3900.00	0.00	0	0	3896	3892	3891	3887	3886	3892	3887	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4700	20220627	-17.02	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4700	-17.02	20220627	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20230626	160923	00	50.00	KONEX			N	N	N	N	50	N	3890	-5	5	-0.13	7785	2	200.00	3895	3895	3890	4475	3315	3895	3892.50	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.20	3230	20230413	20.43	4645	-16.25	20230306	3230	20.43	20230413	4700	-17.23	20220627	3230	20.43	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20230626	150929	00	50.00	KONEX			N	N	N	N	50	N	3890	-5	5	-0.13	7785	2	200.00	3895	3895	3890	4475	3315	3895	3892.50	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.20	3230	20230413	20.43	4645	-16.25	20230306	3230	20.43	20230413	4700	-17.23	20220627	3230	20.43	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20230626	140927	00	50.00	KONEX			N	N	N	N	50	N	3890	-5	5	-0.13	7785	2	200.00	3895	3895	3890	4475	3315	3895	3892.50	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.20	3230	20230413	20.43	4645	-16.25	20230306	3230	20.43	20230413	4700	-17.23	20220627	3230	20.43	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20230626	130921	00	50.00	KONEX			N	N	N	N	50	N	3890	-5	5	-0.13	7785	2	200.00	3895	3895	3890	4475	3315	3895	3892.50	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.20	3230	20230413	20.43	4645	-16.25	20230306	3230	20.43	20230413	4700	-17.23	20220627	3230	20.43	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20230626	120923	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4700	-17.13	20220627	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20230626	110922	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4700	-17.13	20220627	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20230626	100922	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4700	-17.13	20220627	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20230626	090925	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4700	-17.13	20220627	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20230623	182031	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	33.33	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3903	3901	3898	3896	3893	3902	3897	13	585	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20230623	140740	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	33.33	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3903	3901	3898	3896	3893	3902	3897	13	585	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20230622	160857	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20230622	151027	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20230622	140535	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20230622	130556	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20230622	120739	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20230622	111032	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20230622	100745	00	50.00	KONEX			N	N	N	N	50	N	3900	5	2	0.13	11690	3	300.00	3895	3900	3895	4475	3315	3895	3896.67	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.00	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	5000	-22.00	20220623	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20230622	090216	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	0	0	0.00	0	0	0	4475	3315	3895	0.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220623	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20230621	161031	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20230621	150145	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20230621	140749	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20230621	130558	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20230621	120424	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20230621	110951	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20230621	100701	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20230621	090543	00	50.00	KONEX			N	N	N	N	50	N	3895	115	2	3.04	3895	1	0.14	3895	3895	3895	4345	3215	3780	3895.00	0.00	0	0	3886	3832	3741	3687	3596	3787	3642	13	565	500	2340	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220623	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20230620	160543	00	50.00	KONEX			N	N	N	N	50	N	3780	80	2	2.16	2562575	702	230.16	3795	3795	3650	4255	3145	3700	3650.39	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.46	1.95	12	0.03	-1534.00	1937.00	5000	20220620	-24.40	3230	20230413	17.03	4645	-18.62	20230306	3230	17.03	20230413	5000	-24.40	20220620	3230	17.03	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20230620	150337	00	50.00	KONEX			N	N	N	N	50	N	3780	80	2	2.16	2562575	702	230.16	3795	3795	3650	4255	3145	3700	3650.39	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.46	1.95	12	0.03	-1534.00	1937.00	5000	20220620	-24.40	3230	20230413	17.03	4645	-18.62	20230306	3230	17.03	20230413	5000	-24.40	20220620	3230	17.03	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20230620	140558	00	50.00	KONEX			N	N	N	N	50	N	3780	80	2	2.16	2562575	702	230.16	3795	3795	3650	4255	3145	3700	3650.39	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.46	1.95	12	0.03	-1534.00	1937.00	5000	20220620	-24.40	3230	20230413	17.03	4645	-18.62	20230306	3230	17.03	20230413	5000	-24.40	20220620	3230	17.03	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20230620	130503	00	50.00	KONEX			N	N	N	N	50	N	3650	-50	5	-1.35	2558795	701	229.84	3795	3795	3650	4255	3145	3700	3650.21	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	95	-2.38	1.88	12	0.03	-1534.00	1937.00	5000	20220620	-27.00	3230	20230413	13.00	4645	-21.42	20230306	3230	13.00	20230413	5000	-27.00	20220620	3230	13.00	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20230620	120706	00	50.00	KONEX			N	N	N	N	50	N	3795	95	2	2.57	3795	1	0.33	3795	3795	3795	4255	3145	3700	3795.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20230620	110112	00	50.00	KONEX			N	N	N	N	50	N	3795	95	2	2.57	3795	1	0.33	3795	3795	3795	4255	3145	3700	3795.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20230620	100730	00	50.00	KONEX			N	N	N	N	50	N	3795	95	2	2.57	3795	1	0.33	3795	3795	3795	4255	3145	3700	3795.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20230620	090822	00	50.00	KONEX			N	N	N	N	50	N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	13	555	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20230619	160933	00	50.00	KONEX			N	N	N	N	50	N	3700	-95	5	-2.50	1128500	305	0.00	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20230619	150614	00	50.00	KONEX			N	N	N	N	50	N	3700	-95	5	-2.50	1128500	305	0.00	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20230619	140758	00	50.00	KONEX			N	N	N	N	50	N	3700	-95	5	-2.50	1128500	305	0.00	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20230619	130534	00	50.00	KONEX			N	N	N	N	50	N	3700	-95	5	-2.50	1128500	305	0.00	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20230619	120615	00	50.00	KONEX			N	N	N	N	50	N	3700	-95	5	-2.50	1110000	300	0.00	3700	3700	3700	4360	3230	3795	3700.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	5000	20220620	-26.00	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	5000	-26.00	20220620	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20230619	110940	00	50.00	KONEX			N	N	N	N	50	N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20230619	100802	00	50.00	KONEX			N	N	N	N	50	N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20230619	090136	00	50.00	KONEX			N	N	N	N	50	N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	13	565	500	2350	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20230616	160522	00	50.00	KONEX			N	N	N	N	50	N	3795	-90	5	-2.32	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	98	-2.47	1.96	12	0.00	-1534.00	1937.00	5000	20220620	-24.10	3230	20230413	17.49	4645	-18.30	20230306	3230	17.49	20230413	5000	-24.10	20220620	3230	17.49	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20230616	151013	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20230616	140402	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20230616	130545	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20230616	120824	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20230616	110200	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20230616	101024	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20230616	090250	00	50.00	KONEX			N	N	N	N	50	N	3885	0	3	0.00	0	0	0.00	0	0	0	4465	3305	3885	0.00	0.00	0	0	3898	3891	3888	3881	3878	3890	3880	13	580	500	2400	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20230615	150124	00	50.00	KONEX			N	N	N	N	50	N	3885	-10	5	-0.26	7780	2	200.00	3895	3895	3885	4475	3315	3895	3890.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20230615	140424	00	50.00	KONEX			N	N	N	N	50	N	3885	-10	5	-0.26	7780	2	200.00	3895	3895	3885	4475	3315	3895	3890.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20230615	130525	00	50.00	KONEX			N	N	N	N	50	N	3885	-10	5	-0.26	7780	2	200.00	3895	3895	3885	4475	3315	3895	3890.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.30	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	5000	-22.30	20220620	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20230615	120857	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220620	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20230615	110940	00	50.00	KONEX			N	N	N	N	50	N	3895	0	3	0.00	3895	1	100.00	3895	3895	3895	4475	3315	3895	3895.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2410	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220620	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20230611	184457	00	50.00	KONEX			N	N	N	N	50	N	3895	25	2	0.65	1028130	274	27400.00	3895	3895	3750	4450	3290	3870	3752.30	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	13	580	500	2390	5	1	2589337	101	-2.54	2.01	12	0.01	-1534.00	1937.00	5000	20220620	-22.10	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	5000	-22.10	20220620	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N