KissMeData/388610/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	161120	00	50.00	KONEX			N	N	N	N	50	N	14200	200	2	1.43	48005600	3414	426.22	14000	14200	13900	16100	11900	14000	14061.39	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	147	60.68	2.19	12	0.33	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
3	20230630	151121	00	50.00	KONEX			N	N	N	N	50	N	14200	200	2	1.43	48005600	3414	426.22	14000	14200	13900	16100	11900	14000	14061.39	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	147	60.68	2.19	12	0.33	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
4	20230630	141120	00	50.00	KONEX			N	N	N	N	50	N	14200	200	2	1.43	47963000	3411	425.84	14000	14200	13900	16100	11900	14000	14061.27	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	147	60.68	2.19	12	0.33	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
5	20230630	131118	00	50.00	KONEX			N	N	N	N	50	N	14200	200	2	1.43	47963000	3411	425.84	14000	14200	13900	16100	11900	14000	14061.27	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	147	60.68	2.19	12	0.33	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
6	20230630	121116	00	50.00	KONEX			N	N	N	N	50	N	13900	-100	5	-0.71	39497000	2812	351.06	14000	14200	13900	16100	11900	14000	14045.87	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	144	59.40	2.14	12	0.27	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
7	20230630	111107	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	39358000	2802	349.81	14000	14200	14000	16100	11900	14000	14046.40	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.27	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
8	20230630	101119	00	50.00	KONEX			N	N	N	N	50	N	14200	200	2	1.43	25202000	1791	223.60	14000	14200	14000	16100	11900	14000	14071.47	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	147	60.68	2.19	12	0.17	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
9	20230630	091119	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	7000000	500	62.42	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14266	14132	13966	13832	13666	14200	13900	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.05	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
10	20230629	161113	00	50.00	KONEX			N	N	N	N	50	N	14000	200	2	1.45	11211700	801	267.00	13800	14100	13800	15870	11730	13800	13997.13	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	145	59.83	2.16	12	0.08	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
11	20230629	151113	00	50.00	KONEX			N	N	N	N	50	N	14100	300	2	2.17	11071700	791	263.67	13800	14100	13800	15870	11730	13800	13997.09	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	146	60.26	2.17	12	0.08	234.00	6484.00	25000	20230105	-43.60	13000	20230502	8.46	25000	-43.60	20230105	13000	8.46	20230502	25000	-43.60	20230105	13000	8.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
12	20230629	141111	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	13800	1	0.33	13800	13800	13800	15870	11730	13800	13800.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
13	20230629	131109	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	13800	1	0.33	13800	13800	13800	15870	11730	13800	13800.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
14	20230629	121114	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	13800	1	0.33	13800	13800	13800	15870	11730	13800	13800.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
15	20230629	111114	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
16	20230629	101117	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
17	20230629	091005	00	50.00	KONEX			N	N	N	N	50	N	13800	0	3	0.00	0	0	0.00	0	0	0	15870	11730	13800	0.00	0.00	0	0	13800	13800	13800	13800	13800	13800	13800	5	2070	500	8280	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
18	20230628	161058	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	4140000	300	21.58	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.03	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
19	20230628	151106	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	4140000	300	21.58	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.03	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
20	20230628	141105	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	4140000	300	21.58	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.03	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
21	20230628	131106	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	2070000	150	10.79	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.01	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
22	20230628	121118	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	690000	50	3.60	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
23	20230628	111114	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	690000	50	3.60	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
24	20230628	101114	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	690000	50	3.60	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
25	20230628	091108	00	50.00	KONEX			N	N	N	N	50	N	13800	300	2	2.22	414000	30	2.16	13800	13800	13800	15520	11480	13500	13800.00	0.00	0	0	13766	13632	13366	13232	12966	13700	13300	5	2020	500	8100	10	1	1036526	143	58.97	2.13	12	0.00	234.00	6484.00	25000	20230105	-44.80	13000	20230502	6.15	25000	-44.80	20230105	13000	6.15	20230502	25000	-44.80	20230105	13000	6.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
26	20230627	161108	00	50.00	KONEX			N	N	N	N	50	N	13500	400	2	3.05	18574000	1390	1432.99	13100	13500	13100	15060	11140	13100	13362.59	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	140	57.69	2.08	12	0.13	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
27	20230627	151118	00	50.00	KONEX			N	N	N	N	50	N	13500	400	2	3.05	17224000	1290	1329.90	13100	13500	13100	15060	11140	13100	13351.94	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	140	57.69	2.08	12	0.12	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
28	20230627	141127	00	50.00	KONEX			N	N	N	N	50	N	13200	100	2	0.76	7154000	540	556.70	13100	13300	13100	15060	11140	13100	13248.15	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	137	56.41	2.04	12	0.05	234.00	6484.00	25000	20230105	-47.20	13000	20230502	1.54	25000	-47.20	20230105	13000	1.54	20230502	25000	-47.20	20230105	13000	1.54	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
29	20230627	121125	00	50.00	KONEX			N	N	N	N	50	N	13300	200	2	1.53	4504000	340	350.52	13100	13300	13100	15060	11140	13100	13247.06	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	138	56.84	2.05	12	0.03	234.00	6484.00	25000	20230105	-46.80	13000	20230502	2.31	25000	-46.80	20230105	13000	2.31	20230502	25000	-46.80	20230105	13000	2.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
30	20230627	111136	00	50.00	KONEX			N	N	N	N	50	N	13300	200	2	1.53	2775000	210	216.49	13100	13300	13100	15060	11140	13100	13214.29	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	138	56.84	2.05	12	0.02	234.00	6484.00	25000	20230105	-46.80	13000	20230502	2.31	25000	-46.80	20230105	13000	2.31	20230502	25000	-46.80	20230105	13000	2.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
31	20230627	101101	00	50.00	KONEX			N	N	N	N	50	N	13300	200	2	1.53	1750900	133	137.11	13100	13300	13100	15060	11140	13100	13164.66	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	138	56.84	2.05	12	0.01	234.00	6484.00	25000	20230105	-46.80	13000	20230502	2.31	25000	-46.80	20230105	13000	2.31	20230502	25000	-46.80	20230105	13000	2.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
32	20230627	091107	00	50.00	KONEX			N	N	N	N	50	N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	13500	13300	13200	13000	12900	13250	12950	5	1960	500	7860	10	1	1036526	136	55.98	2.02	12	0.00	234.00	6484.00	25000	20230105	-47.60	13000	20230502	0.77	25000	-47.60	20230105	13000	0.77	20230502	25000	-47.60	20230105	13000	0.77	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
33	20230626	161106	00	50.00	KONEX			N	N	N	N	50	N	13100	-300	5	-2.24	1284800	97	21.95	13400	13400	13100	15410	11390	13400	13245.36	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	136	55.98	2.02	12	0.01	234.00	6484.00	25000	20230105	-47.60	13000	20230502	0.77	25000	-47.60	20230105	13000	0.77	20230502	25000	-47.60	20230105	13000	0.77	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
34	20230626	151113	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	629800	47	10.63	13400	13400	13400	15410	11390	13400	13400.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
35	20230626	141111	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	160800	12	2.71	13400	13400	13400	15410	11390	13400	13400.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
36	20230626	121107	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
37	20230626	111106	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
38	20230626	101104	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
39	20230626	091110	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
40	20230623	191019	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	5922800	442	31.62	13400	13400	13400	15410	11390	13400	13400.00	0.00	0	0	13800	13600	13500	13300	13200	13550	13250	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.04	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
41	20230623	140900	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	1340000	100	7.15	13400	13400	13400	15410	11390	13400	13400.00	0.00	0	0	13800	13600	13500	13300	13200	13550	13250	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.01	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
42	20230622	160246	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	18803200	1398	369.84	13400	13700	13400	15410	11390	13400	13450.07	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.13	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
43	20230622	150948	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	17463200	1298	343.39	13400	13700	13400	15410	11390	13400	13453.93	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.13	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
44	20230622	140923	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	12103200	898	237.57	13400	13700	13400	15410	11390	13400	13477.95	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.09	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
45	20230622	130657	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	12103200	898	237.57	13400	13700	13400	15410	11390	13400	13477.95	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.09	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
46	20230622	120214	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	12103200	898	237.57	13400	13700	13400	15410	11390	13400	13477.95	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.09	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
47	20230622	110136	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	12103200	898	237.57	13400	13700	13400	15410	11390	13400	13477.95	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.09	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
48	20230622	100443	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	12103200	898	237.57	13400	13700	13400	15410	11390	13400	13477.95	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.09	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
49	20230622	090628	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	0.00	0	0	13400	13400	13400	13400	13400	13400	13400	5	2010	500	8040	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
50	20230621	161025	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	5065200	378	532.39	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.04	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
51	20230621	150425	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	5065200	378	532.39	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.04	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
52	20230621	140555	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	5065200	378	532.39	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.04	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
53	20230621	130905	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	1259600	94	132.39	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.01	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
54	20230621	120218	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	107200	8	11.27	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
55	20230621	110957	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	107200	8	11.27	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
56	20230621	100339	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	93800	7	9.86	13400	13400	13400	15520	11480	13500	13400.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	139	57.26	2.07	12	0.00	234.00	6484.00	25000	20230105	-46.40	13000	20230502	3.08	25000	-46.40	20230105	13000	3.08	20230502	25000	-46.40	20230105	13000	3.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
57	20230621	090751	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
58	20230620	160814	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	958500	71	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.01	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
59	20230620	150313	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	958500	71	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.01	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
60	20230620	140511	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	958500	71	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.01	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
61	20230620	130200	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	675000	50	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
62	20230620	120416	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	135000	10	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
63	20230620	110545	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	135000	10	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
64	20230620	100257	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	135000	10	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
65	20230620	090814	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	135000	10	0.00	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
66	20230619	160245	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
67	20230619	150759	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
68	20230619	140750	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
69	20230619	130610	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
70	20230619	120434	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
71	20230619	110407	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
72	20230619	100231	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
73	20230619	090935	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13633	13566	13533	13466	13433	13550	13450	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
74	20230616	160556	00	50.00	KONEX			N	N	N	N	50	N	13500	-200	5	-1.46	9169500	677	37.61	13600	13600	13500	15750	11650	13700	13544.31	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	140	57.69	2.08	12	0.07	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
75	20230616	150109	00	50.00	KONEX			N	N	N	N	50	N	13500	-200	5	-1.46	9169500	677	37.61	13600	13600	13500	15750	11650	13700	13544.31	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	140	57.69	2.08	12	0.07	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
76	20230616	140928	00	50.00	KONEX			N	N	N	N	50	N	13500	-200	5	-1.46	4350000	320	17.78	13600	13600	13500	15750	11650	13700	13593.75	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	140	57.69	2.08	12	0.03	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
77	20230616	130908	00	50.00	KONEX			N	N	N	N	50	N	13600	-100	5	-0.73	4080000	300	16.67	13600	13600	13600	15750	11650	13700	13600.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	141	58.12	2.10	12	0.03	234.00	6484.00	25000	20230105	-45.60	13000	20230502	4.62	25000	-45.60	20230105	13000	4.62	20230502	25000	-45.60	20230105	13000	4.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
78	20230616	120810	00	50.00	KONEX			N	N	N	N	50	N	13600	-100	5	-0.73	4080000	300	16.67	13600	13600	13600	15750	11650	13700	13600.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	141	58.12	2.10	12	0.03	234.00	6484.00	25000	20230105	-45.60	13000	20230502	4.62	25000	-45.60	20230105	13000	4.62	20230502	25000	-45.60	20230105	13000	4.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
79	20230616	110410	00	50.00	KONEX			N	N	N	N	50	N	13600	-100	5	-0.73	4080000	300	16.67	13600	13600	13600	15750	11650	13700	13600.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	141	58.12	2.10	12	0.03	234.00	6484.00	25000	20230105	-45.60	13000	20230502	4.62	25000	-45.60	20230105	13000	4.62	20230502	25000	-45.60	20230105	13000	4.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
80	20230616	100413	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.00	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
81	20230616	090503	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	0	0	0.00	0	0	0	15750	11650	13700	0.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.00	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
82	20230615	150513	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	24660000	1800	3461.54	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.17	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
83	20230615	140701	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	24660000	1800	3461.54	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.17	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
84	20230615	130746	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	24660000	1800	3461.54	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.17	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
85	20230615	120759	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	24660000	1800	3461.54	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.17	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
86	20230615	110757	00	50.00	KONEX			N	N	N	N	50	N	13700	0	3	0.00	24660000	1800	3461.54	13700	13700	13700	15750	11650	13700	13700.00	0.00	0	0	13700	13700	13700	13700	13700	13700	13700	5	2050	500	8220	10	1	1036526	142	58.55	2.11	12	0.17	234.00	6484.00	25000	20230105	-45.20	13000	20230502	5.38	25000	-45.20	20230105	13000	5.38	20230502	25000	-45.20	20230105	13000	5.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
87	20230611	184905	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	27400	2	100.00	13900	13900	13500	15520	11480	13500	13700.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	5	2020	500	8100	10	1	1036526	140	57.69	2.08	12	0.00	234.00	6484.00	25000	20230105	-46.00	13000	20230502	3.85	25000	-46.00	20230105	13000	3.85	20230502	25000	-46.00	20230105	13000	3.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N