KissMeData/266870/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	160950	00	50.00	KONEX			N	N	N	N	50	N	914	-147	5	-13.85	889053	818	329.84	1099	1100	911	1220	902	1061	1086.86	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	59	2.17	0.42	12	0.01	421.00	2168.00	1600	20221110	-42.88	766	20230525	19.32	1436	-36.35	20230307	766	19.32	20230525	1600	-42.88	20221110	766	19.32	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20230630	150952	00	50.00	KONEX			N	N	N	N	50	N	1090	29	2	2.73	886311	815	328.63	1099	1100	911	1220	902	1061	1087.50	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	70	2.59	0.50	12	0.01	421.00	2168.00	1600	20221110	-31.88	766	20230525	42.30	1436	-24.09	20230307	766	42.30	20230525	1600	-31.88	20221110	766	42.30	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20230630	140950	00	50.00	KONEX			N	N	N	N	50	N	1090	29	2	2.73	886311	815	328.63	1099	1100	911	1220	902	1061	1087.50	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	70	2.59	0.50	12	0.01	421.00	2168.00	1600	20221110	-31.88	766	20230525	42.30	1436	-24.09	20230307	766	42.30	20230525	1600	-31.88	20221110	766	42.30	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20230630	130950	00	50.00	KONEX			N	N	N	N	50	N	920	-141	5	-13.29	885221	814	328.23	1099	1100	911	1220	902	1061	1087.50	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	59	2.19	0.42	12	0.01	421.00	2168.00	1600	20221110	-42.50	766	20230525	20.10	1436	-35.93	20230307	766	20.10	20230525	1600	-42.50	20221110	766	20.10	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20230630	120947	00	50.00	KONEX			N	N	N	N	50	N	1100	39	2	3.68	876021	804	324.19	1099	1100	911	1220	902	1061	1089.58	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	70	2.61	0.51	12	0.01	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20230630	110946	00	50.00	KONEX			N	N	N	N	50	N	1100	39	2	3.68	876021	804	324.19	1099	1100	911	1220	902	1061	1089.58	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	70	2.61	0.51	12	0.01	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20230630	100950	00	50.00	KONEX			N	N	N	N	50	N	911	-150	5	-14.14	874921	803	323.79	1099	1099	911	1220	902	1061	1089.57	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	58	2.16	0.42	12	0.01	421.00	2168.00	1600	20221110	-43.06	766	20230525	18.93	1436	-36.56	20230307	766	18.93	20230525	1600	-43.06	20221110	766	18.93	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20230630	090951	00	50.00	KONEX			N	N	N	N	50	N	1099	38	2	3.58	1099	1	0.40	1099	1099	1099	1220	902	1061	1099.00	0.00	0	0	1329	1194	1043	908	757	1119	833	32	159	500	630	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20230629	160944	00	50.00	KONEX			N	N	N	N	50	N	1061	31	2	3.01	259689	248	2066.67	1178	1178	892	1184	876	1030	1047.13	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	68	2.52	0.49	12	0.00	421.00	2168.00	1600	20221110	-33.69	766	20230525	38.51	1436	-26.11	20230307	766	38.51	20230525	1600	-33.69	20221110	766	38.51	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20230629	150945	00	50.00	KONEX			N	N	N	N	50	N	1060	30	2	2.91	257567	246	2050.00	1178	1178	892	1184	876	1030	1047.02	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	68	2.52	0.49	12	0.00	421.00	2168.00	1600	20221110	-33.75	766	20230525	38.38	1436	-26.18	20230307	766	38.38	20230525	1600	-33.75	20221110	766	38.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20230629	140942	00	50.00	KONEX			N	N	N	N	50	N	1060	30	2	2.91	44507	45	375.00	1178	1178	892	1184	876	1030	989.04	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	68	2.52	0.49	12	0.00	421.00	2168.00	1600	20221110	-33.75	766	20230525	38.38	1436	-26.18	20230307	766	38.38	20230525	1600	-33.75	20221110	766	38.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20230629	130941	00	50.00	KONEX			N	N	N	N	50	N	892	-138	5	-13.40	43447	44	366.67	1178	1178	892	1184	876	1030	987.43	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.25	766	20230525	16.45	1436	-37.88	20230307	766	16.45	20230525	1600	-44.25	20221110	766	16.45	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20230629	120945	00	50.00	KONEX			N	N	N	N	50	N	892	-138	5	-13.40	43447	44	366.67	1178	1178	892	1184	876	1030	987.43	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.25	766	20230525	16.45	1436	-37.88	20230307	766	16.45	20230525	1600	-44.25	20221110	766	16.45	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20230629	110947	00	50.00	KONEX			N	N	N	N	50	N	892	-138	5	-13.40	43447	44	366.67	1178	1178	892	1184	876	1030	987.43	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	57	2.12	0.41	12	0.00	421.00	2168.00	1600	20221110	-44.25	766	20230525	16.45	1436	-37.88	20230307	766	16.45	20230525	1600	-44.25	20221110	766	16.45	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20230629	100949	00	50.00	KONEX			N	N	N	N	50	N	1010	-20	5	-1.94	11278	11	91.67	1178	1178	1010	1184	876	1030	1025.27	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20230629	090854	00	50.00	KONEX			N	N	N	N	50	N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1038	1034	1032	1028	1026	1033	1027	32	154	500	610	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20230628	160933	00	50.00	KONEX			N	N	N	N	50	N	1030	129	2	14.32	12420	12	400.00	1036	1036	1030	1036	766	901	1035.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20230628	150939	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20230628	140938	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20230628	130939	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20230628	120951	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20230628	110945	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20230628	100946	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20230628	090941	00	50.00	KONEX			N	N	N	N	50	N	1036	135	1	14.98	10360	10	333.33	1036	1036	1036	1036	766	901	1036.00	0.00	0	0	1166	1033	967	834	768	1000	801	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.25	766	20230525	35.25	1436	-27.86	20230307	766	35.25	20230525	1600	-35.25	20221110	766	35.25	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20230627	160940	00	50.00	KONEX			N	N	N	N	50	N	901	-138	5	-13.28	2902	3	25.00	1100	1100	901	1194	884	1039	967.33	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20230627	150948	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20230627	140957	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20230627	130955	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20230627	120955	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20230627	111005	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20230627	100934	00	50.00	KONEX			N	N	N	N	50	N	1100	61	2	5.87	1100	1	8.33	1100	1100	1100	1194	884	1039	1100.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20230627	090940	00	50.00	KONEX			N	N	N	N	50	N	1039	0	3	0.00	0	0	0.00	0	0	0	1194	884	1039	0.00	0.00	0	0	1126	1082	996	952	866	1039	909	32	155	500	620	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.06	766	20230525	35.64	1436	-27.65	20230307	766	35.64	20230525	1600	-35.06	20221110	766	35.64	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20230626	160940	00	50.00	KONEX			N	N	N	N	50	N	1039	131	2	14.43	11179	12	2.39	1040	1040	910	1044	772	908	931.58	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.06	766	20230525	35.64	1436	-27.65	20230307	766	35.64	20230525	1600	-35.06	20221110	766	35.64	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20230626	150945	00	50.00	KONEX			N	N	N	N	50	N	910	2	2	0.22	10140	11	2.19	1040	1040	910	1044	772	908	921.82	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20230626	140944	00	50.00	KONEX			N	N	N	N	50	N	910	2	2	0.22	10140	11	2.19	1040	1040	910	1044	772	908	921.82	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20230626	130937	00	50.00	KONEX			N	N	N	N	50	N	1040	132	2	14.54	1040	1	0.20	1040	1040	1040	1044	772	908	1040.00	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.00	766	20230525	35.77	1436	-27.58	20230307	766	35.77	20230525	1600	-35.00	20221110	766	35.77	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20230626	120940	00	50.00	KONEX			N	N	N	N	50	N	1040	132	2	14.54	1040	1	0.20	1040	1040	1040	1044	772	908	1040.00	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.00	766	20230525	35.77	1436	-27.58	20230307	766	35.77	20230525	1600	-35.00	20221110	766	35.77	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20230626	110939	00	50.00	KONEX			N	N	N	N	50	N	1040	132	2	14.54	1040	1	0.20	1040	1040	1040	1044	772	908	1040.00	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.00	766	20230525	35.77	1436	-27.58	20230307	766	35.77	20230525	1600	-35.00	20221110	766	35.77	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20230626	100938	00	50.00	KONEX			N	N	N	N	50	N	1040	132	2	14.54	1040	1	0.20	1040	1040	1040	1044	772	908	1040.00	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.00	766	20230525	35.77	1436	-27.58	20230307	766	35.77	20230525	1600	-35.00	20221110	766	35.77	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20230626	090941	00	50.00	KONEX			N	N	N	N	50	N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	1077	992	950	865	823	971	844	32	136	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.25	766	20230525	18.54	1436	-36.77	20230307	766	18.54	20230525	1600	-43.25	20221110	766	18.54	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20230623	183557	00	50.00	KONEX			N	N	N	N	50	N	908	8	2	0.89	457976	503	47.63	1035	1035	908	1035	765	900	910.49	0.00	0	0	1255	1077	964	786	673	1045	754	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.01	421.00	2168.00	1600	20221110	-43.25	766	20230525	18.54	1436	-36.77	20230307	766	18.54	20230525	1600	-43.25	20221110	766	18.54	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20230623	140752	00	50.00	KONEX			N	N	N	N	50	N	1033	133	2	14.78	457068	502	47.54	1035	1035	910	1035	765	900	910.49	0.00	0	0	1255	1077	964	786	673	1045	754	32	135	500	540	1	1	6408680	66	2.45	0.48	12	0.01	421.00	2168.00	1600	20221110	-35.44	766	20230525	34.86	1436	-28.06	20230307	766	34.86	20230525	1600	-35.44	20221110	766	34.86	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20230622	160315	00	50.00	KONEX			N	N	N	N	50	N	900	-100	5	-10.00	964593	1056	51.74	900	1142	851	1150	850	1000	913.44	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	58	2.14	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20230622	150243	00	50.00	KONEX			N	N	N	N	50	N	1141	141	2	14.10	952793	1043	51.10	900	1142	851	1150	850	1000	913.51	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	73	2.71	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.69	766	20230525	48.96	1436	-20.54	20230307	766	48.96	20230525	1600	-28.69	20221110	766	48.96	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20230622	140426	00	50.00	KONEX			N	N	N	N	50	N	1141	141	2	14.10	952793	1043	51.10	900	1142	851	1150	850	1000	913.51	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	73	2.71	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.69	766	20230525	48.96	1436	-20.54	20230307	766	48.96	20230525	1600	-28.69	20221110	766	48.96	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20230622	130449	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	951652	1042	51.05	900	1142	851	1150	850	1000	913.29	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20230622	120434	00	50.00	KONEX			N	N	N	N	50	N	1142	142	2	14.20	950652	1041	51.00	900	1142	851	1150	850	1000	913.21	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	73	2.71	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.62	766	20230525	49.09	1436	-20.47	20230307	766	49.09	20230525	1600	-28.62	20221110	766	49.09	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20230622	110339	00	50.00	KONEX			N	N	N	N	50	N	1142	142	2	14.20	950652	1041	51.00	900	1142	851	1150	850	1000	913.21	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	73	2.71	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.62	766	20230525	49.09	1436	-20.47	20230307	766	49.09	20230525	1600	-28.62	20221110	766	49.09	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20230622	100348	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	28510	30	1.47	900	1100	851	1150	850	1000	950.33	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20230622	090307	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1125	1062	986	923	847	1024	885	32	150	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20230621	160600	00	50.00	KONEX			N	N	N	N	50	N	1000	84	2	9.17	1871013	2041	202.88	1049	1049	910	1053	779	916	916.71	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	64	2.38	0.46	12	0.03	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20230621	150604	00	50.00	KONEX			N	N	N	N	50	N	920	4	2	0.44	1868013	2038	202.58	1049	1049	910	1053	779	916	916.59	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	59	2.19	0.42	12	0.03	421.00	2168.00	1600	20221110	-42.50	766	20230525	20.10	1436	-35.93	20230307	766	20.10	20230525	1600	-42.50	20221110	766	20.10	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20230621	140258	00	50.00	KONEX			N	N	N	N	50	N	1000	84	2	9.17	948013	1038	103.18	1049	1049	910	1053	779	916	913.31	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20230621	130536	00	50.00	KONEX			N	N	N	N	50	N	1000	84	2	9.17	948013	1038	103.18	1049	1049	910	1053	779	916	913.31	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20230621	121019	00	50.00	KONEX			N	N	N	N	50	N	910	-6	5	-0.66	911049	1001	99.50	1049	1049	910	1053	779	916	910.14	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	58	2.16	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20230621	110814	00	50.00	KONEX			N	N	N	N	50	N	910	-6	5	-0.66	911049	1001	99.50	1049	1049	910	1053	779	916	910.14	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	58	2.16	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20230621	100745	00	50.00	KONEX			N	N	N	N	50	N	1049	133	2	14.52	1049	1	0.10	1049	1049	1049	1053	779	916	1049.00	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20230621	090900	00	50.00	KONEX			N	N	N	N	50	N	1049	133	2	14.52	1049	1	0.10	1049	1049	1049	1053	779	916	1049.00	0.00	0	0	1134	1024	967	857	800	996	829	32	137	500	540	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20230620	160559	00	50.00	KONEX			N	N	N	N	50	N	916	-25	5	-2.66	915817	1006	99.02	1077	1077	910	1082	800	941	910.35	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	59	2.18	0.42	12	0.02	421.00	2168.00	1600	20221110	-42.75	766	20230525	19.58	1436	-36.21	20230307	766	19.58	20230525	1600	-42.75	20221110	766	19.58	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20230620	150803	00	50.00	KONEX			N	N	N	N	50	N	1076	135	2	14.35	912153	1002	98.62	1077	1077	910	1082	800	941	910.33	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	69	2.56	0.50	12	0.02	421.00	2168.00	1600	20221110	-32.75	766	20230525	40.47	1436	-25.07	20230307	766	40.47	20230525	1600	-32.75	20221110	766	40.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20230620	140624	00	50.00	KONEX			N	N	N	N	50	N	1076	135	2	14.35	912153	1002	98.62	1077	1077	910	1082	800	941	910.33	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	69	2.56	0.50	12	0.02	421.00	2168.00	1600	20221110	-32.75	766	20230525	40.47	1436	-25.07	20230307	766	40.47	20230525	1600	-32.75	20221110	766	40.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20230620	130649	00	50.00	KONEX			N	N	N	N	50	N	1076	135	2	14.35	912153	1002	98.62	1077	1077	910	1082	800	941	910.33	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	69	2.56	0.50	12	0.02	421.00	2168.00	1600	20221110	-32.75	766	20230525	40.47	1436	-25.07	20230307	766	40.47	20230525	1600	-32.75	20221110	766	40.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20230620	120341	00	50.00	KONEX			N	N	N	N	50	N	1076	135	2	14.35	912153	1002	98.62	1077	1077	910	1082	800	941	910.33	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	69	2.56	0.50	12	0.02	421.00	2168.00	1600	20221110	-32.75	766	20230525	40.47	1436	-25.07	20230307	766	40.47	20230525	1600	-32.75	20221110	766	40.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20230620	110128	00	50.00	KONEX			N	N	N	N	50	N	910	-31	5	-3.29	911077	1001	98.52	1077	1077	910	1082	800	941	910.17	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	58	2.16	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20230620	100317	00	50.00	KONEX			N	N	N	N	50	N	1077	136	2	14.45	1077	1	0.10	1077	1077	1077	1082	800	941	1077.00	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	69	2.56	0.50	12	0.00	421.00	2168.00	1600	20221110	-32.69	766	20230525	40.60	1436	-25.00	20230307	766	40.60	20230525	1600	-32.69	20221110	766	40.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20230620	090458	00	50.00	KONEX			N	N	N	N	50	N	941	0	3	0.00	0	0	0.00	0	0	0	1082	800	941	0.00	0.00	0	0	1151	1045	993	887	835	1020	862	32	141	500	560	1	1	6408680	60	2.24	0.43	12	0.00	421.00	2168.00	1600	20221110	-41.19	766	20230525	22.85	1436	-34.47	20230307	766	22.85	20230525	1600	-41.19	20221110	766	22.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20230619	160617	00	50.00	KONEX			N	N	N	N	50	N	941	-158	5	-14.38	970268	1016	86.47	953	1099	941	1263	935	1099	954.99	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	60	2.24	0.43	12	0.02	421.00	2168.00	1600	20221110	-41.19	766	20230525	22.85	1436	-34.47	20230307	766	22.85	20230525	1600	-41.19	20221110	766	22.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20230619	150558	00	50.00	KONEX			N	N	N	N	50	N	953	-146	5	-13.28	953000	1000	85.11	953	953	953	1263	935	1099	953.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20230619	140150	00	50.00	KONEX			N	N	N	N	50	N	953	-146	5	-13.28	953000	1000	85.11	953	953	953	1263	935	1099	953.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20230619	130320	00	50.00	KONEX			N	N	N	N	50	N	953	-146	5	-13.28	953000	1000	85.11	953	953	953	1263	935	1099	953.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20230619	120224	00	50.00	KONEX			N	N	N	N	50	N	953	-146	5	-13.28	953000	1000	85.11	953	953	953	1263	935	1099	953.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20230619	110707	00	50.00	KONEX			N	N	N	N	50	N	953	-146	5	-13.28	953000	1000	85.11	953	953	953	1263	935	1099	953.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20230619	100322	00	50.00	KONEX			N	N	N	N	50	N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20230619	090317	00	50.00	KONEX			N	N	N	N	50	N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1325	1212	1066	953	807	1228	969	32	164	500	650	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20230616	160612	00	50.00	KONEX			N	N	N	N	50	N	1099	65	2	6.29	1097779	1175	16785.71	1099	1179	920	1189	879	1034	934.28	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	70	2.61	0.51	12	0.02	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20230616	150524	00	50.00	KONEX			N	N	N	N	50	N	920	-114	5	-11.03	1096680	1174	16771.43	1099	1179	920	1189	879	1034	934.14	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	59	2.19	0.42	12	0.02	421.00	2168.00	1600	20221110	-42.50	766	20230525	20.10	1436	-35.93	20230307	766	20.10	20230525	1600	-42.50	20221110	766	20.10	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20230616	140452	00	50.00	KONEX			N	N	N	N	50	N	920	-114	5	-11.03	1096680	1174	16771.43	1099	1179	920	1189	879	1034	934.14	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	59	2.19	0.42	12	0.02	421.00	2168.00	1600	20221110	-42.50	766	20230525	20.10	1436	-35.93	20230307	766	20.10	20230525	1600	-42.50	20221110	766	20.10	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20230616	130713	00	50.00	KONEX			N	N	N	N	50	N	920	-114	5	-11.03	1096680	1174	16771.43	1099	1179	920	1189	879	1034	934.14	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	59	2.19	0.42	12	0.02	421.00	2168.00	1600	20221110	-42.50	766	20230525	20.10	1436	-35.93	20230307	766	20.10	20230525	1600	-42.50	20221110	766	20.10	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20230616	120829	00	50.00	KONEX			N	N	N	N	50	N	1010	-24	5	-2.32	176680	174	2485.71	1099	1179	1000	1189	879	1034	1015.40	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20230616	110122	00	50.00	KONEX			N	N	N	N	50	N	1178	144	2	13.93	14456	13	185.71	1099	1179	1099	1189	879	1034	1112.00	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	75	2.80	0.54	12	0.00	421.00	2168.00	1600	20221110	-26.37	766	20230525	53.79	1436	-17.97	20230307	766	53.79	20230525	1600	-26.37	20221110	766	53.79	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20230616	100800	00	50.00	KONEX			N	N	N	N	50	N	1178	144	2	13.93	14456	13	185.71	1099	1179	1099	1189	879	1034	1112.00	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	75	2.80	0.54	12	0.00	421.00	2168.00	1600	20221110	-26.37	766	20230525	53.79	1436	-17.97	20230307	766	53.79	20230525	1600	-26.37	20221110	766	53.79	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20230616	090632	00	50.00	KONEX			N	N	N	N	50	N	1034	0	3	0.00	0	0	0.00	0	0	0	1189	879	1034	0.00	0.00	0	0	1056	1044	1022	1010	988	1051	1017	32	155	500	620	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20230615	151055	00	50.00	KONEX			N	N	N	N	50	N	1034	133	2	14.76	7068	7	233.33	1034	1034	1000	1036	766	901	1009.71	0.00	0	0	1094	997	949	852	804	973	828	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20230615	140849	00	50.00	KONEX			N	N	N	N	50	N	1034	133	2	14.76	1034	1	33.33	1034	1034	1034	1036	766	901	1034.00	0.00	0	0	1094	997	949	852	804	973	828	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20230615	130944	00	50.00	KONEX			N	N	N	N	50	N	1034	133	2	14.76	1034	1	33.33	1034	1034	1034	1036	766	901	1034.00	0.00	0	0	1094	997	949	852	804	973	828	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20230615	120512	00	50.00	KONEX			N	N	N	N	50	N	1034	133	2	14.76	1034	1	33.33	1034	1034	1034	1036	766	901	1034.00	0.00	0	0	1094	997	949	852	804	973	828	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20230615	110816	00	50.00	KONEX			N	N	N	N	50	N	1034	133	2	14.76	1034	1	33.33	1034	1034	1034	1036	766	901	1034.00	0.00	0	0	1094	997	949	852	804	973	828	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20230611	184922	00	50.00	KONEX			N	N	N	N	50	N	910	9	2	1.00	101135	111	0.00	1035	1035	910	1036	766	901	911.13	0.00	0	0	901	901	901	901	901	901	901	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N