KissMeData/202960/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	160842	00	50.00	KONEX			N	N	N	N	50	N	818	-65	5	-7.36	1694931	2106	14040.00	899	899	763	1015	751	883	804.81	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	97	12.39	0.94	12	0.02	66.00	867.00	2495	20220728	-67.21	655	20230607	24.89	1484	-44.88	20230303	655	24.89	20230607	2495	-67.21	20220728	655	24.89	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20230630	150845	00	50.00	KONEX			N	N	N	N	50	N	818	-65	5	-7.36	1694931	2106	14040.00	899	899	763	1015	751	883	804.81	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	97	12.39	0.94	12	0.02	66.00	867.00	2495	20220728	-67.21	655	20230607	24.89	1484	-44.88	20230303	655	24.89	20230607	2495	-67.21	20220728	655	24.89	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20230630	140843	00	50.00	KONEX			N	N	N	N	50	N	764	-119	5	-13.48	1546109	1924	12826.67	899	899	763	1015	751	883	803.59	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	91	11.58	0.88	12	0.02	66.00	867.00	2495	20220728	-69.38	655	20230607	16.64	1484	-48.52	20230303	655	16.64	20230607	2495	-69.38	20220728	655	16.64	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20230630	130843	00	50.00	KONEX			N	N	N	N	50	N	890	7	2	0.79	1521891	1894	12626.67	899	899	800	1015	751	883	803.53	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20230630	120840	00	50.00	KONEX			N	N	N	N	50	N	890	7	2	0.79	1521891	1894	12626.67	899	899	800	1015	751	883	803.53	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20230630	110843	00	50.00	KONEX			N	N	N	N	50	N	890	7	2	0.79	1521891	1894	12626.67	899	899	800	1015	751	883	803.53	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20230630	100843	00	50.00	KONEX			N	N	N	N	50	N	890	7	2	0.79	1521891	1894	12626.67	899	899	800	1015	751	883	803.53	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	106	13.48	1.03	12	0.02	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20230630	090843	00	50.00	KONEX			N	N	N	N	50	N	899	16	2	1.81	8990	10	66.67	899	899	899	1015	751	883	899.00	0.00	0	0	958	920	860	822	762	939	841	60	132	500	520	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20230629	160838	00	50.00	KONEX			N	N	N	N	50	N	883	40	2	4.74	12445	15	0.09	800	898	800	969	717	843	829.67	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20230629	150838	00	50.00	KONEX			N	N	N	N	50	N	883	40	2	4.74	12445	15	0.09	800	898	800	969	717	843	829.67	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20230629	140836	00	50.00	KONEX			N	N	N	N	50	N	898	55	2	6.52	9796	12	0.08	800	898	800	969	717	843	816.33	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20230629	130836	00	50.00	KONEX			N	N	N	N	50	N	898	55	2	6.52	9796	12	0.08	800	898	800	969	717	843	816.33	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20230629	120839	00	50.00	KONEX			N	N	N	N	50	N	898	55	2	6.52	9796	12	0.08	800	898	800	969	717	843	816.33	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20230629	110840	00	50.00	KONEX			N	N	N	N	50	N	898	55	2	6.52	9796	12	0.08	800	898	800	969	717	843	816.33	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20230629	100842	00	50.00	KONEX			N	N	N	N	50	N	898	55	2	6.52	9796	12	0.08	800	898	800	969	717	843	816.33	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20230629	090759	00	50.00	KONEX			N	N	N	N	50	N	843	0	3	0.00	0	0	0.00	0	0	0	969	717	843	0.00	0.00	0	0	1052	947	844	739	636	1000	792	60	126	500	500	1	1	11915582	100	12.77	0.97	12	0.00	66.00	867.00	2495	20220728	-66.21	655	20230607	28.70	1484	-43.19	20230303	655	28.70	20230607	2495	-66.21	20220728	655	28.70	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20230628	160827	00	50.00	KONEX			N	N	N	N	50	N	843	-28	5	-3.21	11820291	15804	171.28	751	949	741	1001	741	871	747.93	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	100	12.77	0.97	12	0.13	66.00	867.00	2495	20220728	-66.21	655	20230607	28.70	1484	-43.19	20230303	655	28.70	20230607	2495	-66.21	20220728	655	28.70	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20230628	150834	00	50.00	KONEX			N	N	N	N	50	N	843	-28	5	-3.21	11820291	15804	171.28	751	949	741	1001	741	871	747.93	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	100	12.77	0.97	12	0.13	66.00	867.00	2495	20220728	-66.21	655	20230607	28.70	1484	-43.19	20230303	655	28.70	20230607	2495	-66.21	20220728	655	28.70	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20230628	140833	00	50.00	KONEX			N	N	N	N	50	N	848	-23	5	-2.64	11735942	15704	170.20	751	949	741	1001	741	871	747.32	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	101	12.85	0.98	12	0.13	66.00	867.00	2495	20220728	-66.01	655	20230607	29.47	1484	-42.86	20230303	655	29.47	20230607	2495	-66.01	20220728	655	29.47	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20230628	130832	00	50.00	KONEX			N	N	N	N	50	N	848	-23	5	-2.64	11735942	15704	170.20	751	949	741	1001	741	871	747.32	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	101	12.85	0.98	12	0.13	66.00	867.00	2495	20220728	-66.01	655	20230607	29.47	1484	-42.86	20230303	655	29.47	20230607	2495	-66.01	20220728	655	29.47	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20230628	120843	00	50.00	KONEX			N	N	N	N	50	N	848	-23	5	-2.64	11735942	15704	170.20	751	949	741	1001	741	871	747.32	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	101	12.85	0.98	12	0.13	66.00	867.00	2495	20220728	-66.01	655	20230607	29.47	1484	-42.86	20230303	655	29.47	20230607	2495	-66.01	20220728	655	29.47	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20230628	110837	00	50.00	KONEX			N	N	N	N	50	N	900	29	2	3.33	4297185	5678	61.54	751	949	741	1001	741	871	756.81	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	107	13.64	1.04	12	0.05	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20230628	100838	00	50.00	KONEX			N	N	N	N	50	N	949	78	2	8.96	4288285	5667	61.42	751	949	741	1001	741	871	756.71	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	113	14.38	1.09	12	0.05	66.00	867.00	2495	20220728	-61.96	655	20230607	44.89	1484	-36.05	20230303	655	44.89	20230607	2495	-61.96	20220728	655	44.89	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20230628	090835	00	50.00	KONEX			N	N	N	N	50	N	870	-1	5	-0.11	1304058	1749	18.96	751	871	741	1001	741	871	745.60	0.00	0	0	1003	937	833	767	663	970	800	60	130	500	520	1	1	11915582	104	13.18	1.00	12	0.01	66.00	867.00	2495	20220728	-65.13	655	20230607	32.82	1484	-41.37	20230303	655	32.82	20230607	2495	-65.13	20220728	655	32.82	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20230627	160833	00	50.00	KONEX			N	N	N	N	50	N	871	14	2	1.63	6818758	9227	227.77	730	899	729	985	729	857	739.00	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	104	13.20	1.00	12	0.08	66.00	867.00	2495	20220728	-65.09	655	20230607	32.98	1484	-41.31	20230303	655	32.98	20230607	2495	-65.09	20220728	655	32.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20230627	150839	00	50.00	KONEX			N	N	N	N	50	N	871	14	2	1.63	6818758	9227	227.77	730	899	729	985	729	857	739.00	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	104	13.20	1.00	12	0.08	66.00	867.00	2495	20220728	-65.09	655	20230607	32.98	1484	-41.31	20230303	655	32.98	20230607	2495	-65.09	20220728	655	32.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20230627	140849	00	50.00	KONEX			N	N	N	N	50	N	745	-112	5	-13.07	5601328	7616	188.00	730	899	729	985	729	857	735.47	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	89	11.29	0.86	12	0.06	66.00	867.00	2495	20220728	-70.14	655	20230607	13.74	1484	-49.80	20230303	655	13.74	20230607	2495	-70.14	20220728	655	13.74	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20230627	130847	00	50.00	KONEX			N	N	N	N	50	N	759	-98	5	-11.44	5524193	7513	185.46	730	899	729	985	729	857	735.28	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	90	11.50	0.88	12	0.06	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20230627	120848	00	50.00	KONEX			N	N	N	N	50	N	818	-39	5	-4.55	5523434	7512	185.44	730	899	729	985	729	857	735.28	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	97	12.39	0.94	12	0.06	66.00	867.00	2495	20220728	-67.21	655	20230607	24.89	1484	-44.88	20230303	655	24.89	20230607	2495	-67.21	20220728	655	24.89	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20230627	110855	00	50.00	KONEX			N	N	N	N	50	N	818	-39	5	-4.55	5523434	7512	185.44	730	899	729	985	729	857	735.28	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	97	12.39	0.94	12	0.06	66.00	867.00	2495	20220728	-67.21	655	20230607	24.89	1484	-44.88	20230303	655	24.89	20230607	2495	-67.21	20220728	655	24.89	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20230627	100829	00	50.00	KONEX			N	N	N	N	50	N	899	42	2	4.90	8199	11	0.27	730	899	730	985	729	857	745.36	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20230627	090834	00	50.00	KONEX			N	N	N	N	50	N	899	42	2	4.90	8199	11	0.27	730	899	730	985	729	857	745.36	0.00	0	0	1011	934	822	745	633	972	783	60	128	500	510	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20230626	160833	00	50.00	KONEX			N	N	N	N	50	N	857	57	2	7.12	2884249	4051	56.15	711	899	710	920	680	800	711.98	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	102	12.98	0.99	12	0.03	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20230626	150838	00	50.00	KONEX			N	N	N	N	50	N	857	57	2	7.12	2884249	4051	56.15	711	899	710	920	680	800	711.98	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	102	12.98	0.99	12	0.03	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20230626	140837	00	50.00	KONEX			N	N	N	N	50	N	857	57	2	7.12	2884249	4051	56.15	711	899	710	920	680	800	711.98	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	102	12.98	0.99	12	0.03	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20230626	130831	00	50.00	KONEX			N	N	N	N	50	N	899	99	2	12.38	2841399	4001	55.45	711	899	710	920	680	800	710.17	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	107	13.62	1.04	12	0.03	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20230626	120832	00	50.00	KONEX			N	N	N	N	50	N	899	99	2	12.38	2841399	4001	55.45	711	899	710	920	680	800	710.17	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	107	13.62	1.04	12	0.03	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20230626	110832	00	50.00	KONEX			N	N	N	N	50	N	899	99	2	12.38	2841399	4001	55.45	711	899	710	920	680	800	710.17	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	107	13.62	1.04	12	0.03	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20230626	100832	00	50.00	KONEX			N	N	N	N	50	N	899	99	2	12.38	2841399	4001	55.45	711	899	710	920	680	800	710.17	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	107	13.62	1.04	12	0.03	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20230626	090835	00	50.00	KONEX			N	N	N	N	50	N	899	99	2	12.38	2841399	4001	55.45	711	899	710	920	680	800	710.17	0.00	0	0	916	858	789	731	662	887	760	60	120	500	480	1	1	11915582	107	13.62	1.04	12	0.03	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20230623	180422	00	50.00	KONEX			N	N	N	N	50	N	800	-47	5	-5.55	5323710	7215	68.43	788	847	720	974	720	847	737.87	0.00	0	0	970	908	808	746	646	939	777	60	127	500	500	1	1	11915582	95	12.12	0.92	12	0.06	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20230623	140701	00	50.00	KONEX			N	N	N	N	50	N	837	-10	5	-1.18	4580344	6197	58.77	788	847	730	974	720	847	739.12	0.00	0	0	970	908	808	746	646	939	777	60	127	500	500	1	1	11915582	100	12.68	0.97	12	0.05	66.00	867.00	2495	20220728	-66.45	655	20230607	27.79	1484	-43.60	20230303	655	27.79	20230607	2495	-66.45	20220728	655	27.79	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20230622	160628	00	50.00	KONEX			N	N	N	N	50	N	847	66	2	8.45	8235078	10544	1054400.00	784	870	708	898	664	781	781.02	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	101	12.83	0.98	12	0.09	66.00	867.00	2495	20220728	-66.05	655	20230607	29.31	1484	-42.92	20230303	655	29.31	20230607	2495	-66.05	20220728	655	29.31	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20230622	150824	00	50.00	KONEX			N	N	N	N	50	N	850	69	2	8.83	8229149	10537	1053700.00	784	870	708	898	664	781	780.98	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	101	12.88	0.98	12	0.09	66.00	867.00	2495	20220728	-65.93	655	20230607	29.77	1484	-42.72	20230303	655	29.77	20230607	2495	-65.93	20220728	655	29.77	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20230622	140205	00	50.00	KONEX			N	N	N	N	50	N	860	79	2	10.12	7864861	10034	1003400.00	784	870	779	898	664	781	783.82	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	102	13.03	0.99	12	0.08	66.00	867.00	2495	20220728	-65.53	655	20230607	31.30	1484	-42.05	20230303	655	31.30	20230607	2495	-65.53	20220728	655	31.30	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20230622	131023	00	50.00	KONEX			N	N	N	N	50	N	868	87	2	11.14	3749669	4786	478600.00	784	870	779	898	664	781	783.47	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	103	13.15	1.00	12	0.04	66.00	867.00	2495	20220728	-65.21	655	20230607	32.52	1484	-41.51	20230303	655	32.52	20230607	2495	-65.21	20220728	655	32.52	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20230622	120444	00	50.00	KONEX			N	N	N	N	50	N	784	3	2	0.38	1568	2	200.00	784	784	784	898	664	781	784.00	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	2495	20220728	-68.58	655	20230607	19.69	1484	-47.17	20230303	655	19.69	20230607	2495	-68.58	20220728	655	19.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20230622	110806	00	50.00	KONEX			N	N	N	N	50	N	784	3	2	0.38	1568	2	200.00	784	784	784	898	664	781	784.00	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	2495	20220728	-68.58	655	20230607	19.69	1484	-47.17	20230303	655	19.69	20230607	2495	-68.58	20220728	655	19.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20230622	100122	00	50.00	KONEX			N	N	N	N	50	N	784	3	2	0.38	1568	2	200.00	784	784	784	898	664	781	784.00	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	2495	20220728	-68.58	655	20230607	19.69	1484	-47.17	20230303	655	19.69	20230607	2495	-68.58	20220728	655	19.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20230622	090947	00	50.00	KONEX			N	N	N	N	50	N	784	3	2	0.38	1568	2	200.00	784	784	784	898	664	781	784.00	0.00	0	0	781	781	781	781	781	781	781	60	117	500	460	1	1	11915582	93	11.88	0.90	12	0.00	66.00	867.00	2495	20220728	-68.58	655	20230607	19.69	1484	-47.17	20230303	655	19.69	20230607	2495	-68.58	20220728	655	19.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20230621	160630	00	50.00	KONEX			N	N	N	N	50	N	781	-14	5	-1.76	781	1	50.00	781	781	781	914	676	795	781.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	93	11.83	0.90	12	0.00	66.00	867.00	2495	20220728	-68.70	655	20230607	19.24	1484	-47.37	20230303	655	19.24	20230607	2495	-68.70	20220728	655	19.24	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20230621	150926	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20230621	140804	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20230621	130337	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20230621	120138	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20230621	110951	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20230621	100338	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20230621	090533	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20230620	160937	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20230620	150240	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20230620	140950	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20230620	130123	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20230620	120230	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20230620	110959	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20230620	100834	00	50.00	KONEX			N	N	N	N	50	N	795	28	2	3.65	1590	2	0.18	795	795	795	882	652	767	795.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20230620	090217	00	50.00	KONEX			N	N	N	N	50	N	767	0	3	0.00	0	0	0.00	0	0	0	882	652	767	0.00	0.00	0	0	854	810	747	703	640	779	672	60	115	500	460	1	1	11915582	91	11.62	0.88	12	0.00	66.00	867.00	2495	20220728	-69.26	655	20230607	17.10	1484	-48.32	20230303	655	17.10	20230607	2495	-69.26	20220728	655	17.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20230619	160635	00	50.00	KONEX			N	N	N	N	50	N	767	-28	5	-3.52	835171	1087	1065.69	791	791	684	914	676	795	768.33	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	91	11.62	0.88	12	0.01	66.00	867.00	2495	20220728	-69.26	655	20230607	17.10	1484	-48.32	20230303	655	17.10	20230607	2495	-69.26	20220728	655	17.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20230619	150646	00	50.00	KONEX			N	N	N	N	50	N	779	-16	5	-2.01	528371	687	673.53	791	791	684	914	676	795	769.10	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	93	11.80	0.90	12	0.01	66.00	867.00	2495	20220728	-68.78	655	20230607	18.93	1484	-47.51	20230303	655	18.93	20230607	2495	-68.78	20220728	655	18.93	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20230619	140822	00	50.00	KONEX			N	N	N	N	50	N	779	-16	5	-2.01	528371	687	673.53	791	791	684	914	676	795	769.10	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	93	11.80	0.90	12	0.01	66.00	867.00	2495	20220728	-68.78	655	20230607	18.93	1484	-47.51	20230303	655	18.93	20230607	2495	-68.78	20220728	655	18.93	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20230619	130333	00	50.00	KONEX			N	N	N	N	50	N	779	-16	5	-2.01	528371	687	673.53	791	791	684	914	676	795	769.10	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	93	11.80	0.90	12	0.01	66.00	867.00	2495	20220728	-68.78	655	20230607	18.93	1484	-47.51	20230303	655	18.93	20230607	2495	-68.78	20220728	655	18.93	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20230619	120427	00	50.00	KONEX			N	N	N	N	50	N	790	-5	5	-0.63	489421	637	624.51	791	791	684	914	676	795	768.32	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	94	11.97	0.91	12	0.01	66.00	867.00	2495	20220728	-68.34	655	20230607	20.61	1484	-46.77	20230303	655	20.61	20230607	2495	-68.34	20220728	655	20.61	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20230619	110910	00	50.00	KONEX			N	N	N	N	50	N	791	-4	5	-0.50	396291	501	491.18	791	791	791	914	676	795	791.00	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	94	11.98	0.91	12	0.00	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20230619	100310	00	50.00	KONEX			N	N	N	N	50	N	791	-4	5	-0.50	791	1	0.98	791	791	791	914	676	795	791.00	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	94	11.98	0.91	12	0.00	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20230619	090456	00	50.00	KONEX			N	N	N	N	50	N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	865	830	765	730	665	797	697	60	119	500	470	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20230616	160348	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20230616	150512	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20230616	140627	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20230616	130129	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20230616	120709	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20230616	110115	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	80145	102	1.70	800	800	700	867	641	754	785.74	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20230616	100454	00	50.00	KONEX			N	N	N	N	50	N	795	41	2	5.44	8595	12	0.20	800	800	700	867	641	754	716.25	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	95	12.05	0.92	12	0.00	66.00	867.00	2495	20220728	-68.14	655	20230607	21.37	1484	-46.43	20230303	655	21.37	20230607	2495	-68.14	20220728	655	21.37	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20230616	090558	00	50.00	KONEX			N	N	N	N	50	N	754	0	3	0.00	0	0	0.00	0	0	0	867	641	754	0.00	0.00	0	0	947	850	802	705	657	826	681	60	113	500	450	1	1	11915582	90	11.42	0.87	12	0.00	66.00	867.00	2495	20220728	-69.78	655	20230607	15.11	1484	-49.19	20230303	655	15.11	20230607	2495	-69.78	20220728	655	15.11	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20230615	150400	00	50.00	KONEX			N	N	N	N	50	N	800	-86	5	-9.71	4611225	6013	2720.81	899	899	755	1018	754	886	766.88	0.00	0	0	983	934	837	788	691	959	813	60	132	500	530	1	1	11915582	95	12.12	0.92	12	0.05	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20230615	140700	00	50.00	KONEX			N	N	N	N	50	N	800	-86	5	-9.71	4611225	6013	2720.81	899	899	755	1018	754	886	766.88	0.00	0	0	983	934	837	788	691	959	813	60	132	500	530	1	1	11915582	95	12.12	0.92	12	0.05	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20230615	130530	00	50.00	KONEX			N	N	N	N	50	N	827	-59	5	-6.66	4540805	5927	2681.90	899	899	755	1018	754	886	766.12	0.00	0	0	983	934	837	788	691	959	813	60	132	500	530	1	1	11915582	99	12.53	0.95	12	0.05	66.00	867.00	2495	20220728	-66.85	655	20230607	26.26	1484	-44.27	20230303	655	26.26	20230607	2495	-66.85	20220728	655	26.26	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20230615	120445	00	50.00	KONEX			N	N	N	N	50	N	879	-7	5	-0.79	2164441	2811	1271.95	899	899	762	1018	754	886	769.99	0.00	0	0	983	934	837	788	691	959	813	60	132	500	530	1	1	11915582	105	13.32	1.01	12	0.02	66.00	867.00	2495	20220728	-64.77	655	20230607	34.20	1484	-40.77	20230303	655	34.20	20230607	2495	-64.77	20220728	655	34.20	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20230615	110230	00	50.00	KONEX			N	N	N	N	50	N	895	9	2	1.02	1248962	1610	728.51	899	899	775	1018	754	886	775.75	0.00	0	0	983	934	837	788	691	959	813	60	132	500	530	1	1	11915582	107	13.56	1.03	12	0.01	66.00	867.00	2495	20220728	-64.13	655	20230607	36.64	1484	-39.69	20230303	655	36.64	20230607	2495	-64.13	20220728	655	36.64	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20230611	184522	00	50.00	KONEX			N	N	N	N	50	N	735	6	2	0.82	252697	349	171.08	797	797	708	838	620	729	724.06	0.00	0	0	786	757	706	677	626	732	652	60	109	500	430	1	1	11915582	88	11.14	0.85	12	0.00	66.00	867.00	2495	20220728	-70.54	655	20230607	12.21	1484	-50.47	20230303	655	12.21	20230607	2495	-70.54	20220728	655	12.21	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N