KissMeData/236030/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	160922	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
3	20230630	150923	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
4	20230630	140921	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
5	20230630	130921	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
6	20230630	120918	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
7	20230630	110920	00	50.00	KONEX			N	N	N	N	50	N	5810	-10	5	-0.17	220790	38	3800.00	5820	5820	5810	6690	4950	5820	5810.26	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.15	12	0.00	-1569.00	713.00	7850	20221031	-25.99	4245	20230626	36.87	7480	-22.33	20230302	4245	36.87	20230626	7850	-25.99	20221031	4245	36.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
8	20230630	100922	00	50.00	KONEX			N	N	N	N	50	N	5820	0	3	0.00	5820	1	100.00	5820	5820	5820	6690	4950	5820	5820.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
9	20230630	090921	00	50.00	KONEX			N	N	N	N	50	N	5820	0	3	0.00	5820	1	100.00	5820	5820	5820	6690	4950	5820	5820.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
10	20230629	160916	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
11	20230629	150917	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
12	20230629	140914	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
13	20230629	130914	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
14	20230629	120917	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
15	20230629	110918	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
16	20230629	100920	00	50.00	KONEX			N	N	N	N	50	N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
17	20230629	090831	00	50.00	KONEX			N	N	N	N	50	N	5830	0	3	0.00	0	0	0.00	0	0	0	6700	4960	5830	0.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
18	20230628	160904	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
19	20230628	150912	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
20	20230628	140910	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
21	20230628	130910	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
22	20230628	120922	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
23	20230628	110917	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
24	20230628	100917	00	50.00	KONEX			N	N	N	N	50	N	5830	200	2	3.55	5830	1	33.33	5830	5830	5830	6470	4790	5630	5830.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
25	20230628	090913	00	50.00	KONEX			N	N	N	N	50	N	5630	0	3	0.00	0	0	0.00	0	0	0	6470	4790	5630	0.00	0.00	0	0	7170	6400	5620	4850	4070	6010	4460	10	840	500	3370	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
26	20230627	160912	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
27	20230627	150918	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
28	20230627	140928	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
29	20230627	130925	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
30	20230627	120927	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
31	20230627	110935	00	50.00	KONEX			N	N	N	N	50	N	5630	-60	5	-1.05	16860	3	9.68	6390	6390	4840	6540	4840	5690	5620.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	111	-3.59	7.90	12	0.00	-1569.00	713.00	7850	20221031	-28.28	4245	20230626	32.63	7480	-24.73	20230302	4245	32.63	20230626	7850	-28.28	20221031	4245	32.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
32	20230627	100907	00	50.00	KONEX			N	N	N	N	50	N	4840	-850	4	-14.94	11230	2	6.45	6390	6390	4840	6540	4840	5690	5615.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	5	1	1980000	96	-3.08	6.79	12	0.00	-1569.00	713.00	7850	20221031	-38.34	4245	20230626	14.02	7480	-35.29	20230302	4245	14.02	20230626	7850	-38.34	20221031	4245	14.02	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
33	20230627	090912	00	50.00	KONEX			N	N	N	N	50	N	6390	700	2	12.30	6390	1	3.23	6390	6390	6390	6540	4840	5690	6390.00	0.00	0	0	6653	6171	5208	4726	3763	6412	4967	10	850	500	3410	10	1	1980000	127	-4.07	8.96	12	0.00	-1569.00	713.00	7850	20221031	-18.60	4245	20230626	50.53	7480	-14.57	20230302	4245	50.53	20230626	7850	-18.60	20221031	4245	50.53	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
34	20230626	160911	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
35	20230626	150916	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
36	20230626	140915	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
37	20230626	130909	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
38	20230626	120911	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
39	20230626	110910	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
40	20230626	100910	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
41	20230626	090913	00	50.00	KONEX	신저가		N	N	N	N	50	N	5690	700	2	14.03	133040	31	5.82	4245	5690	4245	5730	4245	4990	4291.61	0.00	0	0	6830	5910	5450	4530	4070	5680	4300	10	742	500	2990	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
42	20230623	182019	00	50.00	KONEX			N	N	N	N	50	N	4990	-880	4	-14.99	3154330	533	4441.67	6370	6370	4990	6750	4990	5870	5918.07	0.00	0	0	5883	5876	5873	5866	5863	5875	5865	10	880	500	3520	5	1	1980000	99	-3.18	7.00	12	0.03	-1569.00	713.00	7850	20221031	-36.43	4370	20230612	14.19	7480	-33.29	20230302	4370	14.19	20230612	7850	-36.43	20221031	4370	14.19	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
43	20230623	140730	00	50.00	KONEX			N	N	N	N	50	N	6290	420	2	7.16	2388280	380	3166.67	6370	6370	6280	6750	4990	5870	6284.95	0.00	0	0	5883	5876	5873	5866	5863	5875	5865	10	880	500	3520	10	1	1980000	125	-4.01	8.82	12	0.02	-1569.00	713.00	7850	20221031	-19.87	4370	20230612	43.94	7480	-15.91	20230302	4370	43.94	20230612	7850	-19.87	20221031	4370	43.94	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
44	20230622	160708	00	50.00	KONEX			N	N	N	N	50	N	5870	120	2	2.09	70450	12	26.67	5880	5880	5870	6610	4890	5750	5870.83	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.74	8.23	12	0.00	-1569.00	713.00	7850	20221031	-25.22	4370	20230612	34.32	7480	-21.52	20230302	4370	34.32	20230612	7850	-25.22	20221031	4370	34.32	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
45	20230622	150717	00	50.00	KONEX			N	N	N	N	50	N	5870	120	2	2.09	70450	12	26.67	5880	5880	5870	6610	4890	5750	5870.83	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.74	8.23	12	0.00	-1569.00	713.00	7850	20221031	-25.22	4370	20230612	34.32	7480	-21.52	20230302	4370	34.32	20230612	7850	-25.22	20221031	4370	34.32	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
46	20230622	140707	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
47	20230622	130933	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
48	20230622	120315	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
49	20230622	110540	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
50	20230622	100956	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
51	20230622	090911	00	50.00	KONEX			N	N	N	N	50	N	5880	130	2	2.26	5880	1	2.22	5880	5880	5880	6610	4890	5750	5880.00	0.00	0	0	6430	6090	5410	5070	4390	6260	5240	10	860	500	3450	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
52	20230621	160620	00	50.00	KONEX			N	N	N	N	50	N	5750	190	2	3.42	219055	45	375.00	5560	5750	4730	6390	4730	5560	4867.89	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	114	-3.66	8.06	12	0.00	-1569.00	713.00	7850	20221031	-26.75	4370	20230612	31.58	7480	-23.13	20230302	4370	31.58	20230612	7850	-26.75	20221031	4370	31.58	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
53	20230621	150917	00	50.00	KONEX			N	N	N	N	50	N	5750	190	2	3.42	219055	45	375.00	5560	5750	4730	6390	4730	5560	4867.89	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	114	-3.66	8.06	12	0.00	-1569.00	713.00	7850	20221031	-26.75	4370	20230612	31.58	7480	-23.13	20230302	4370	31.58	20230612	7850	-26.75	20221031	4370	31.58	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
54	20230621	140845	00	50.00	KONEX			N	N	N	N	50	N	5750	190	2	3.42	219055	45	375.00	5560	5750	4730	6390	4730	5560	4867.89	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	114	-3.66	8.06	12	0.00	-1569.00	713.00	7850	20221031	-26.75	4370	20230612	31.58	7480	-23.13	20230302	4370	31.58	20230612	7850	-26.75	20221031	4370	31.58	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
55	20230621	130528	00	50.00	KONEX			N	N	N	N	50	N	5750	190	2	3.42	219055	45	375.00	5560	5750	4730	6390	4730	5560	4867.89	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	114	-3.66	8.06	12	0.00	-1569.00	713.00	7850	20221031	-26.75	4370	20230612	31.58	7480	-23.13	20230302	4370	31.58	20230612	7850	-26.75	20221031	4370	31.58	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
56	20230621	120354	00	50.00	KONEX			N	N	N	N	50	N	5750	190	2	3.42	219055	45	375.00	5560	5750	4730	6390	4730	5560	4867.89	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	114	-3.66	8.06	12	0.00	-1569.00	713.00	7850	20221031	-26.75	4370	20230612	31.58	7480	-23.13	20230302	4370	31.58	20230612	7850	-26.75	20221031	4370	31.58	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
57	20230621	110351	00	50.00	KONEX			N	N	N	N	50	N	4730	-830	4	-14.93	38280	7	58.33	5560	5750	4730	6390	4730	5560	5468.57	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	5	1	1980000	94	-3.01	6.63	12	0.00	-1569.00	713.00	7850	20221031	-39.75	4370	20230612	8.24	7480	-36.76	20230302	4370	8.24	20230612	7850	-39.75	20221031	4370	8.24	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
58	20230621	101029	00	50.00	KONEX			N	N	N	N	50	N	4730	-830	4	-14.93	38280	7	58.33	5560	5750	4730	6390	4730	5560	5468.57	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	5	1	1980000	94	-3.01	6.63	12	0.00	-1569.00	713.00	7850	20221031	-39.75	4370	20230612	8.24	7480	-36.76	20230302	4370	8.24	20230612	7850	-39.75	20221031	4370	8.24	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
59	20230621	090302	00	50.00	KONEX			N	N	N	N	50	N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	6133	5846	5303	5016	4473	5575	4745	10	830	500	3330	10	1	1980000	110	-3.54	7.80	12	0.00	-1569.00	713.00	7850	20221031	-29.17	4370	20230612	27.23	7480	-25.67	20230302	4370	27.23	20230612	7850	-29.17	20221031	4370	27.23	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
60	20230620	160453	00	50.00	KONEX			N	N	N	N	50	N	5560	-30	5	-0.54	65390	12	300.00	5590	5590	4760	6420	4760	5590	5449.17	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	110	-3.54	7.80	12	0.00	-1569.00	713.00	7850	20221031	-29.17	4370	20230612	27.23	7480	-25.67	20230302	4370	27.23	20230612	7850	-29.17	20221031	4370	27.23	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
61	20230620	150135	00	50.00	KONEX			N	N	N	N	50	N	5560	-30	5	-0.54	65390	12	300.00	5590	5590	4760	6420	4760	5590	5449.17	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	110	-3.54	7.80	12	0.00	-1569.00	713.00	7850	20221031	-29.17	4370	20230612	27.23	7480	-25.67	20230302	4370	27.23	20230612	7850	-29.17	20221031	4370	27.23	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
62	20230620	140922	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	50310	9	225.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
63	20230620	130840	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	11180	2	50.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
64	20230620	120214	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	11180	2	50.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
65	20230620	110816	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	11180	2	50.00	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
66	20230620	100402	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
67	20230620	090826	00	50.00	KONEX			N	N	N	N	50	N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	6410	6000	5360	4950	4310	5680	4630	10	830	500	3350	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
68	20230619	160457	00	50.00	KONEX			N	N	N	N	50	N	5590	40	2	0.72	21670	4	3.33	5770	5770	4720	6380	4720	5550	5417.50	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
69	20230619	150927	00	50.00	KONEX			N	N	N	N	50	N	5590	40	2	0.72	21670	4	3.33	5770	5770	4720	6380	4720	5550	5417.50	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
70	20230619	140453	00	50.00	KONEX			N	N	N	N	50	N	5590	40	2	0.72	21670	4	3.33	5770	5770	4720	6380	4720	5550	5417.50	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
71	20230619	130522	00	50.00	KONEX			N	N	N	N	50	N	5590	40	2	0.72	21670	4	3.33	5770	5770	4720	6380	4720	5550	5417.50	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
72	20230619	120524	00	50.00	KONEX			N	N	N	N	50	N	5590	40	2	0.72	21670	4	3.33	5770	5770	4720	6380	4720	5550	5417.50	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	111	-3.56	7.84	12	0.00	-1569.00	713.00	7850	20221031	-28.79	4370	20230612	27.92	7480	-25.27	20230302	4370	27.92	20230612	7850	-28.79	20221031	4370	27.92	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
73	20230619	110545	00	50.00	KONEX			N	N	N	N	50	N	5770	220	2	3.96	5770	1	0.83	5770	5770	5770	6380	4720	5550	5770.00	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	114	-3.68	8.09	12	0.00	-1569.00	713.00	7850	20221031	-26.50	4370	20230612	32.04	7480	-22.86	20230302	4370	32.04	20230612	7850	-26.50	20221031	4370	32.04	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
74	20230619	101005	00	50.00	KONEX			N	N	N	N	50	N	5770	220	2	3.96	5770	1	0.83	5770	5770	5770	6380	4720	5550	5770.00	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	114	-3.68	8.09	12	0.00	-1569.00	713.00	7850	20221031	-26.50	4370	20230612	32.04	7480	-22.86	20230302	4370	32.04	20230612	7850	-26.50	20221031	4370	32.04	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
75	20230619	090259	00	50.00	KONEX			N	N	N	N	50	N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	6596	6072	5356	4832	4116	5715	4475	10	830	500	3330	10	1	1980000	110	-3.54	7.78	12	0.00	-1569.00	713.00	7850	20221031	-29.30	4370	20230612	27.00	7480	-25.80	20230302	4370	27.00	20230612	7850	-29.30	20221031	4370	27.00	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
76	20230616	160243	00	50.00	KONEX			N	N	N	N	50	N	5550	100	2	1.83	558950	120	121.21	5880	5880	4640	6260	4640	5450	4657.92	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	110	-3.54	7.78	12	0.01	-1569.00	713.00	7850	20221031	-29.30	4370	20230612	27.00	7480	-25.80	20230302	4370	27.00	20230612	7850	-29.30	20221031	4370	27.00	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
77	20230616	150641	00	50.00	KONEX			N	N	N	N	50	N	4640	-810	4	-14.86	553400	119	120.20	5880	5880	4640	6260	4640	5450	4650.42	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	5	1	1980000	92	-2.96	6.51	12	0.01	-1569.00	713.00	7850	20221031	-40.89	4370	20230612	6.18	7480	-37.97	20230302	4370	6.18	20230612	7850	-40.89	20221031	4370	6.18	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
78	20230616	140929	00	50.00	KONEX			N	N	N	N	50	N	4640	-810	4	-14.86	15160	3	3.03	5880	5880	4640	6260	4640	5450	5053.33	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	5	1	1980000	92	-2.96	6.51	12	0.00	-1569.00	713.00	7850	20221031	-40.89	4370	20230612	6.18	7480	-37.97	20230302	4370	6.18	20230612	7850	-40.89	20221031	4370	6.18	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
79	20230616	130339	00	50.00	KONEX			N	N	N	N	50	N	5880	430	2	7.89	5880	1	1.01	5880	5880	5880	6260	4640	5450	5880.00	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
80	20230616	120611	00	50.00	KONEX			N	N	N	N	50	N	5880	430	2	7.89	5880	1	1.01	5880	5880	5880	6260	4640	5450	5880.00	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
81	20230616	110712	00	50.00	KONEX			N	N	N	N	50	N	5880	430	2	7.89	5880	1	1.01	5880	5880	5880	6260	4640	5450	5880.00	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
82	20230616	100141	00	50.00	KONEX			N	N	N	N	50	N	5880	430	2	7.89	5880	1	1.01	5880	5880	5880	6260	4640	5450	5880.00	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4370	20230612	34.55	7480	-21.39	20230302	4370	34.55	20230612	7850	-25.10	20221031	4370	34.55	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
83	20230616	090411	00	50.00	KONEX			N	N	N	N	50	N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5776	5612	5526	5362	5276	5570	5320	10	810	500	3270	10	1	1980000	108	-3.47	7.64	12	0.00	-1569.00	713.00	7850	20221031	-30.57	4370	20230612	24.71	7480	-27.14	20230302	4370	24.71	20230612	7850	-30.57	20221031	4370	24.71	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
84	20230615	150301	00	50.00	KONEX			N	N	N	N	50	N	5450	480	2	9.66	543720	99	1100.00	5690	5690	5440	5710	4225	4970	5492.12	0.00	0	0	6316	5642	5306	4632	4296	5475	4465	10	742	500	2980	10	1	1980000	108	-3.47	7.64	12	0.00	-1569.00	713.00	7850	20221031	-30.57	4370	20230612	24.71	7480	-27.14	20230302	4370	24.71	20230612	7850	-30.57	20221031	4370	24.71	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
85	20230615	140833	00	50.00	KONEX			N	N	N	N	50	N	5450	480	2	9.66	543720	99	1100.00	5690	5690	5440	5710	4225	4970	5492.12	0.00	0	0	6316	5642	5306	4632	4296	5475	4465	10	742	500	2980	10	1	1980000	108	-3.47	7.64	12	0.00	-1569.00	713.00	7850	20221031	-30.57	4370	20230612	24.71	7480	-27.14	20230302	4370	24.71	20230612	7850	-30.57	20221031	4370	24.71	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
86	20230615	130431	00	50.00	KONEX			N	N	N	N	50	N	5490	520	2	10.46	167710	30	333.33	5690	5690	5490	5710	4225	4970	5590.33	0.00	0	0	6316	5642	5306	4632	4296	5475	4465	10	742	500	2980	10	1	1980000	109	-3.50	7.70	12	0.00	-1569.00	713.00	7850	20221031	-30.06	4370	20230612	25.63	7480	-26.60	20230302	4370	25.63	20230612	7850	-30.06	20221031	4370	25.63	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
87	20230615	120113	00	50.00	KONEX			N	N	N	N	50	N	5580	610	2	12.27	112810	20	222.22	5690	5690	5580	5710	4225	4970	5640.50	0.00	0	0	6316	5642	5306	4632	4296	5475	4465	10	742	500	2980	10	1	1980000	110	-3.56	7.83	12	0.00	-1569.00	713.00	7850	20221031	-28.92	4370	20230612	27.69	7480	-25.40	20230302	4370	27.69	20230612	7850	-28.92	20221031	4370	27.69	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
88	20230615	110416	00	50.00	KONEX			N	N	N	N	50	N	5690	720	2	14.49	62590	11	122.22	5690	5690	5690	5710	4225	4970	5690.00	0.00	0	0	6316	5642	5306	4632	4296	5475	4465	10	742	500	2980	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4370	20230612	30.21	7480	-23.93	20230302	4370	30.21	20230612	7850	-27.52	20221031	4370	30.21	20230612	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
89	20230611	184608	00	50.00	KONEX			N	N	N	N	50	N	5130	-900	4	-14.93	88360	17	566.67	6280	6280	5130	6930	5130	6030	5197.65	0.00	0	0	6823	6426	5883	5486	4943	6155	5215	10	900	500	3610	10	1	1980000	102	-3.27	7.19	12	0.00	-1569.00	713.00	7850	20221031	-34.65	4760	20230530	7.77	7480	-31.42	20230302	4760	7.77	20230530	7850	-34.65	20221031	4760	7.77	20230530	0.00	N	236030	500	9 억		0	N	N	0	N	00	N