KissMeData/122830/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	160736	00	50.00	KONEX			N	N	N	N	50	N	1245	-99	5	-7.37	30096208	24347	47.78	1230	1290	1216	1545	1143	1344	1236.14	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	408	207.50	4.48	12	0.07	6.00	278.00	2175	20220817	-42.76	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	9700	-87.16	20220630	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20230630	150738	00	50.00	KONEX			N	N	N	N	50	N	1244	-100	5	-7.44	27867897	22540	44.24	1230	1290	1216	1545	1143	1344	1236.38	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	407	207.33	4.47	12	0.07	6.00	278.00	2175	20220817	-42.80	1000	20230426	24.40	1880	-33.83	20230329	1000	24.40	20230426	9700	-87.18	20220630	1000	24.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20230630	140737	00	50.00	KONEX			N	N	N	N	50	N	1250	-94	5	-6.99	20342247	16439	32.26	1230	1290	1216	1545	1143	1344	1237.44	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	409	208.33	4.50	12	0.05	6.00	278.00	2175	20220817	-42.53	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	9700	-87.11	20220630	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20230630	130737	00	50.00	KONEX			N	N	N	N	50	N	1265	-79	5	-5.88	12777000	10442	20.49	1230	1290	1216	1545	1143	1344	1223.62	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	414	210.83	4.55	12	0.03	6.00	278.00	2175	20220817	-41.84	1000	20230426	26.50	1880	-32.71	20230329	1000	26.50	20230426	9700	-86.96	20220630	1000	26.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20230630	120735	00	50.00	KONEX			N	N	N	N	50	N	1265	-79	5	-5.88	12777000	10442	20.49	1230	1290	1216	1545	1143	1344	1223.62	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	414	210.83	4.55	12	0.03	6.00	278.00	2175	20220817	-41.84	1000	20230426	26.50	1880	-32.71	20230329	1000	26.50	20230426	9700	-86.96	20220630	1000	26.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20230630	110738	00	50.00	KONEX			N	N	N	N	50	N	1284	-60	5	-4.46	12422374	10162	19.94	1230	1290	1216	1545	1143	1344	1222.43	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	421	214.00	4.62	12	0.03	6.00	278.00	2175	20220817	-40.97	1000	20230426	28.40	1880	-31.70	20230329	1000	28.40	20230426	9700	-86.76	20220630	1000	28.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20230630	100737	00	50.00	KONEX			N	N	N	N	50	N	1344	0	3	0.00	0	0	0.00	0	0	0	1545	1143	1344	0.00	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	440	224.00	4.83	12	0.00	6.00	278.00	2175	20220817	-38.21	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	9700	-86.14	20220630	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20230630	090738	00	50.00	KONEX			N	N	N	N	50	N	1344	0	3	0.00	0	0	0.00	0	0	0	1545	1143	1344	0.00	0.00	0	0	1636	1489	1332	1185	1028	1563	1259	33	201	100	830	1	1	32751985	440	224.00	4.83	12	0.00	6.00	278.00	2175	20220817	-38.21	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	9700	-86.14	20220630	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20230629	160736	00	50.00	KONEX			N	N	N	N	50	N	1344	55	2	4.27	63674575	50954	208.37	1255	1479	1175	1482	1096	1289	1249.65	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	440	224.00	4.83	12	0.16	6.00	278.00	2175	20220817	-38.21	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	9940	-86.48	20220629	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20230629	150735	00	50.00	KONEX			N	N	N	N	50	N	1297	8	2	0.62	54266575	43954	179.74	1255	1479	1175	1482	1096	1289	1234.62	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	425	216.17	4.67	12	0.13	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	9940	-86.95	20220629	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20230629	140732	00	50.00	KONEX			N	N	N	N	50	N	1298	9	2	0.70	51204898	41528	169.82	1255	1479	1175	1482	1096	1289	1233.02	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	425	216.33	4.67	12	0.13	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9940	-86.94	20220629	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20230629	130732	00	50.00	KONEX			N	N	N	N	50	N	1175	-114	5	-8.84	21262152	17448	71.35	1255	1479	1175	1482	1096	1289	1218.60	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	385	195.83	4.23	12	0.05	6.00	278.00	2175	20220817	-45.98	1000	20230426	17.50	1880	-37.50	20230329	1000	17.50	20230426	9940	-88.18	20220629	1000	17.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20230629	120735	00	50.00	KONEX			N	N	N	N	50	N	1390	101	2	7.84	5700542	4323	17.68	1255	1479	1255	1482	1096	1289	1318.65	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	455	231.67	5.00	12	0.01	6.00	278.00	2175	20220817	-36.09	1000	20230426	39.00	1880	-26.06	20230329	1000	39.00	20230426	9940	-86.02	20220629	1000	39.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20230629	110736	00	50.00	KONEX			N	N	N	N	50	N	1390	101	2	7.84	3713202	2805	11.47	1255	1479	1255	1482	1096	1289	1323.78	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	455	231.67	5.00	12	0.01	6.00	278.00	2175	20220817	-36.09	1000	20230426	39.00	1880	-26.06	20230329	1000	39.00	20230426	9940	-86.02	20220629	1000	39.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20230629	100737	00	50.00	KONEX			N	N	N	N	50	N	1397	108	2	8.38	1312567	1012	4.14	1255	1479	1255	1482	1096	1289	1297.00	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	458	232.83	5.03	12	0.00	6.00	278.00	2175	20220817	-35.77	1000	20230426	39.70	1880	-25.69	20230329	1000	39.70	20230426	9940	-85.95	20220629	1000	39.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20230629	090706	00	50.00	KONEX			N	N	N	N	50	N	1455	166	2	12.88	647086	510	2.09	1255	1479	1255	1482	1096	1289	1268.80	0.00	0	0	1423	1355	1261	1193	1099	1390	1228	33	193	100	790	1	1	32751985	477	242.50	5.23	12	0.00	6.00	278.00	2175	20220817	-33.10	1000	20230426	45.50	1880	-22.61	20230329	1000	45.50	20230426	9940	-85.36	20220629	1000	45.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20230628	160724	00	50.00	KONEX			N	N	N	N	50	N	1289	-57	5	-4.23	30300460	24454	84.58	1225	1329	1167	1547	1145	1346	1239.08	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	422	214.83	4.64	12	0.07	6.00	278.00	2175	20220817	-40.74	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	9940	-87.03	20220629	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20230628	150730	00	50.00	KONEX			N	N	N	N	50	N	1298	-48	5	-3.57	29643070	23944	82.82	1225	1329	1167	1547	1145	1346	1238.02	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	425	216.33	4.67	12	0.07	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9940	-86.94	20220629	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20230628	140729	00	50.00	KONEX			N	N	N	N	50	N	1298	-48	5	-3.57	29643070	23944	82.82	1225	1329	1167	1547	1145	1346	1238.02	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	425	216.33	4.67	12	0.07	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9940	-86.94	20220629	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20230628	130729	00	50.00	KONEX			N	N	N	N	50	N	1269	-77	5	-5.72	10749095	8952	30.96	1225	1329	1167	1547	1145	1346	1200.75	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2175	20220817	-41.66	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	9940	-87.23	20220629	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20230628	120732	00	50.00	KONEX			N	N	N	N	50	N	1269	-77	5	-5.72	10749095	8952	30.96	1225	1329	1167	1547	1145	1346	1200.75	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	416	211.50	4.56	12	0.03	6.00	278.00	2175	20220817	-41.66	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	9940	-87.23	20220629	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20230628	110734	00	50.00	KONEX			N	N	N	N	50	N	1253	-93	5	-6.91	8743599	7352	25.43	1225	1329	1167	1547	1145	1346	1189.28	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	410	208.83	4.51	12	0.02	6.00	278.00	2175	20220817	-42.39	1000	20230426	25.30	1880	-33.35	20230329	1000	25.30	20230426	9940	-87.39	20220629	1000	25.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20230628	100734	00	50.00	KONEX			N	N	N	N	50	N	1270	-76	5	-5.65	978519	784	2.71	1225	1329	1225	1547	1145	1346	1248.11	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	416	211.67	4.57	12	0.00	6.00	278.00	2175	20220817	-41.61	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	9940	-87.22	20220629	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20230628	090731	00	50.00	KONEX			N	N	N	N	50	N	1346	0	3	0.00	0	0	0.00	0	0	0	1547	1145	1346	0.00	0.00	0	0	1480	1413	1279	1212	1078	1446	1245	33	201	100	830	1	1	32751985	441	224.33	4.84	12	0.00	6.00	278.00	2175	20220817	-38.11	1000	20230426	34.60	1880	-28.40	20230329	1000	34.60	20230426	9940	-86.46	20220629	1000	34.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20230627	160729	00	50.00	KONEX			N	N	N	N	50	N	1346	126	2	10.33	34361731	28911	461.32	1239	1346	1145	1403	1037	1220	1188.53	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	441	224.33	4.84	12	0.09	6.00	278.00	2175	20220817	-38.11	1000	20230426	34.60	1880	-28.40	20230329	1000	34.60	20230426	9940	-86.46	20220629	1000	34.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20230627	150734	00	50.00	KONEX			N	N	N	N	50	N	1228	8	2	0.66	23386339	20105	320.81	1239	1239	1145	1403	1037	1220	1163.21	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	402	204.67	4.42	12	0.06	6.00	278.00	2175	20220817	-43.54	1000	20230426	22.80	1880	-34.68	20230329	1000	22.80	20230426	9940	-87.65	20220629	1000	22.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20230627	140743	00	50.00	KONEX			N	N	N	N	50	N	1230	10	2	0.82	22805111	19604	312.81	1239	1239	1145	1403	1037	1220	1163.29	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	403	205.00	4.42	12	0.06	6.00	278.00	2175	20220817	-43.45	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	9940	-87.63	20220629	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20230627	130741	00	50.00	KONEX			N	N	N	N	50	N	1230	10	2	0.82	22805111	19604	312.81	1239	1239	1145	1403	1037	1220	1163.29	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	403	205.00	4.42	12	0.06	6.00	278.00	2175	20220817	-43.45	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	9940	-87.63	20220629	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20230627	120743	00	50.00	KONEX			N	N	N	N	50	N	1189	-31	5	-2.54	11459956	9956	158.86	1239	1239	1145	1403	1037	1220	1151.06	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	389	198.17	4.28	12	0.03	6.00	278.00	2175	20220817	-45.33	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	9940	-88.04	20220629	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20230627	110749	00	50.00	KONEX			N	N	N	N	50	N	1220	0	3	0.00	4601689	4003	63.87	1239	1239	1145	1403	1037	1220	1149.56	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	400	203.33	4.39	12	0.01	6.00	278.00	2175	20220817	-43.91	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	9940	-87.73	20220629	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20230627	100726	00	50.00	KONEX			N	N	N	N	50	N	1239	19	2	1.56	1239	1	0.02	1239	1239	1239	1403	1037	1220	1239.00	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	406	206.50	4.46	12	0.00	6.00	278.00	2175	20220817	-43.03	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	9940	-87.54	20220629	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20230627	090731	00	50.00	KONEX			N	N	N	N	50	N	1239	19	2	1.56	1239	1	0.02	1239	1239	1239	1403	1037	1220	1239.00	0.00	0	0	1432	1326	1253	1147	1074	1289	1110	33	183	100	750	1	1	32751985	406	206.50	4.46	12	0.00	6.00	278.00	2175	20220817	-43.03	1000	20230426	23.90	1880	-34.10	20230329	1000	23.90	20230426	9940	-87.54	20220629	1000	23.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20230626	160728	00	50.00	KONEX			N	N	N	N	50	N	1220	29	2	2.43	7537898	6267	34.13	1359	1359	1180	1369	1013	1191	1202.79	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	400	203.33	4.39	12	0.02	6.00	278.00	2175	20220817	-43.91	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	9940	-87.73	20220629	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20230626	150734	00	50.00	KONEX			N	N	N	N	50	N	1210	19	2	1.60	6690808	5567	30.31	1359	1359	1180	1369	1013	1191	1201.87	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	396	201.67	4.35	12	0.02	6.00	278.00	2175	20220817	-44.37	1000	20230426	21.00	1880	-35.64	20230329	1000	21.00	20230426	9940	-87.83	20220629	1000	21.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20230626	140733	00	50.00	KONEX			N	N	N	N	50	N	1220	29	2	2.43	6195918	5158	28.09	1359	1359	1180	1369	1013	1191	1201.22	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	400	203.33	4.39	12	0.02	6.00	278.00	2175	20220817	-43.91	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	9940	-87.73	20220629	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20230626	130729	00	50.00	KONEX			N	N	N	N	50	N	1220	29	2	2.43	6195918	5158	28.09	1359	1359	1180	1369	1013	1191	1201.22	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	400	203.33	4.39	12	0.02	6.00	278.00	2175	20220817	-43.91	1000	20230426	22.00	1880	-35.11	20230329	1000	22.00	20230426	9940	-87.73	20220629	1000	22.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20230626	120729	00	50.00	KONEX			N	N	N	N	50	N	1219	28	2	2.35	2866677	2351	12.80	1359	1359	1190	1369	1013	1191	1219.34	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	399	203.17	4.38	12	0.01	6.00	278.00	2175	20220817	-43.95	1000	20230426	21.90	1880	-35.16	20230329	1000	21.90	20230426	9940	-87.74	20220629	1000	21.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20230626	110728	00	50.00	KONEX			N	N	N	N	50	N	1230	39	2	3.27	2250228	1833	9.98	1359	1359	1200	1369	1013	1191	1227.62	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	403	205.00	4.42	12	0.01	6.00	278.00	2175	20220817	-43.45	1000	20230426	23.00	1880	-34.57	20230329	1000	23.00	20230426	9940	-87.63	20220629	1000	23.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20230626	100728	00	50.00	KONEX			N	N	N	N	50	N	1246	55	2	4.62	163339	131	0.71	1359	1359	1246	1369	1013	1191	1246.86	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	408	207.67	4.48	12	0.00	6.00	278.00	2175	20220817	-42.71	1000	20230426	24.60	1880	-33.72	20230329	1000	24.60	20230426	9940	-87.46	20220629	1000	24.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20230626	090731	00	50.00	KONEX			N	N	N	N	50	N	1359	168	2	14.11	1359	1	0.01	1359	1359	1359	1369	1013	1191	1359.00	0.00	0	0	1274	1232	1182	1140	1090	1207	1115	33	178	100	730	1	1	32751985	445	226.50	4.89	12	0.00	6.00	278.00	2175	20220817	-37.52	1000	20230426	35.90	1880	-27.71	20230329	1000	35.90	20230426	9940	-86.33	20220629	1000	35.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20230623	174601	00	50.00	KONEX			N	N	N	N	50	N	1191	13	2	1.10	21163933	18364	84.28	1224	1224	1132	1354	1002	1178	1152.47	0.00	0	0	1368	1272	1202	1106	1036	1238	1072	33	176	100	730	1	1	32751985	390	198.50	4.28	12	0.06	6.00	278.00	2175	20220817	-45.24	1000	20230426	19.10	1880	-36.65	20230329	1000	19.10	20230426	9940	-88.02	20220629	1000	19.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20230623	140610	00	50.00	KONEX			N	N	N	N	50	N	1197	19	2	1.61	4997299	4379	20.10	1224	1224	1138	1354	1002	1178	1141.20	0.00	0	0	1368	1272	1202	1106	1036	1238	1072	33	176	100	730	1	1	32751985	392	199.50	4.31	12	0.01	6.00	278.00	2175	20220817	-44.97	1000	20230426	19.70	1880	-36.33	20230329	1000	19.70	20230426	9940	-87.96	20220629	1000	19.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20230622	160801	00	50.00	KONEX			N	N	N	N	50	N	1178	-1	5	-0.08	25077803	21789	118.54	1298	1298	1132	1355	1003	1179	1150.94	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	386	196.33	4.24	12	0.07	6.00	278.00	2175	20220817	-45.84	1000	20230426	17.80	1880	-37.34	20230329	1000	17.80	20230426	9940	-88.15	20220629	1000	17.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20230622	150249	00	50.00	KONEX			N	N	N	N	50	N	1149	-30	5	-2.54	22551377	19609	106.68	1298	1298	1132	1355	1003	1179	1150.05	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	376	191.50	4.13	12	0.06	6.00	278.00	2175	20220817	-47.17	1000	20230426	14.90	1880	-38.88	20230329	1000	14.90	20230426	9940	-88.44	20220629	1000	14.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20230622	140525	00	50.00	KONEX			N	N	N	N	50	N	1179	0	3	0.00	17993700	15710	85.47	1298	1298	1132	1355	1003	1179	1145.37	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	386	196.50	4.24	12	0.05	6.00	278.00	2175	20220817	-45.79	1000	20230426	17.90	1880	-37.29	20230329	1000	17.90	20230426	9940	-88.14	20220629	1000	17.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20230622	130500	00	50.00	KONEX			N	N	N	N	50	N	1180	1	2	0.08	15753599	13810	75.13	1298	1298	1132	1355	1003	1179	1140.74	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	386	196.67	4.24	12	0.04	6.00	278.00	2175	20220817	-45.75	1000	20230426	18.00	1880	-37.23	20230329	1000	18.00	20230426	9940	-88.13	20220629	1000	18.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20230622	120849	00	50.00	KONEX			N	N	N	N	50	N	1187	8	2	0.68	15517599	13610	74.04	1298	1298	1132	1355	1003	1179	1140.16	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	389	197.83	4.27	12	0.04	6.00	278.00	2175	20220817	-45.43	1000	20230426	18.70	1880	-36.86	20230329	1000	18.70	20230426	9940	-88.06	20220629	1000	18.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20230622	110356	00	50.00	KONEX			N	N	N	N	50	N	1193	14	2	1.19	15516412	13609	74.04	1298	1298	1132	1355	1003	1179	1140.16	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	391	198.83	4.29	12	0.04	6.00	278.00	2175	20220817	-45.15	1000	20230426	19.30	1880	-36.54	20230329	1000	19.30	20230426	9940	-88.00	20220629	1000	19.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20230622	101008	00	50.00	KONEX			N	N	N	N	50	N	1193	14	2	1.19	15516412	13609	74.04	1298	1298	1132	1355	1003	1179	1140.16	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	391	198.83	4.29	12	0.04	6.00	278.00	2175	20220817	-45.15	1000	20230426	19.30	1880	-36.54	20230329	1000	19.30	20230426	9940	-88.00	20220629	1000	19.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20230622	090701	00	50.00	KONEX			N	N	N	N	50	N	1298	119	2	10.09	1298	1	0.01	1298	1298	1298	1355	1003	1179	1298.00	0.00	0	0	1403	1291	1216	1104	1029	1253	1066	33	176	100	730	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9940	-86.94	20220629	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20230621	160845	00	50.00	KONEX			N	N	N	N	50	N	1179	-9	5	-0.76	21164762	18381	54.03	1328	1328	1141	1366	1010	1188	1151.45	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	386	196.50	4.24	12	0.06	6.00	278.00	2175	20220817	-45.79	1000	20230426	17.90	1880	-37.29	20230329	1000	17.90	20230426	9940	-88.14	20220629	1000	17.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20230621	150309	00	50.00	KONEX			N	N	N	N	50	N	1185	-3	5	-0.25	19926812	17331	50.94	1328	1328	1141	1366	1010	1188	1149.78	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	388	197.50	4.26	12	0.05	6.00	278.00	2175	20220817	-45.52	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	9940	-88.08	20220629	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20230621	140743	00	50.00	KONEX			N	N	N	N	50	N	1185	-3	5	-0.25	18707627	16280	47.85	1328	1328	1141	1366	1010	1188	1149.12	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	388	197.50	4.26	12	0.05	6.00	278.00	2175	20220817	-45.52	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	9940	-88.08	20220629	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20230621	130139	00	50.00	KONEX			N	N	N	N	50	N	1185	-3	5	-0.25	16600442	14459	42.50	1328	1328	1141	1366	1010	1188	1148.10	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	388	197.50	4.26	12	0.04	6.00	278.00	2175	20220817	-45.52	1000	20230426	18.50	1880	-36.97	20230329	1000	18.50	20230426	9940	-88.08	20220629	1000	18.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20230621	120552	00	50.00	KONEX			N	N	N	N	50	N	1160	-28	5	-2.36	12276926	10706	31.47	1328	1328	1141	1366	1010	1188	1146.73	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	380	193.33	4.17	12	0.03	6.00	278.00	2175	20220817	-46.67	1000	20230426	16.00	1880	-38.30	20230329	1000	16.00	20230426	9940	-88.33	20220629	1000	16.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20230621	110715	00	50.00	KONEX			N	N	N	N	50	N	1160	-28	5	-2.36	9667266	8455	24.85	1328	1328	1141	1366	1010	1188	1143.38	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	380	193.33	4.17	12	0.03	6.00	278.00	2175	20220817	-46.67	1000	20230426	16.00	1880	-38.30	20230329	1000	16.00	20230426	9940	-88.33	20220629	1000	16.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20230621	100711	00	50.00	KONEX			N	N	N	N	50	N	1286	98	2	8.25	8334956	7304	21.47	1328	1328	1141	1366	1010	1188	1141.15	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	421	214.33	4.63	12	0.02	6.00	278.00	2175	20220817	-40.87	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	9940	-87.06	20220629	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20230621	091038	00	50.00	KONEX			N	N	N	N	50	N	1328	140	2	11.78	1328	1	0.00	1328	1328	1328	1366	1010	1188	1328.00	0.00	0	0	1288	1238	1174	1124	1060	1206	1092	33	178	100	730	1	1	32751985	435	221.33	4.78	12	0.00	6.00	278.00	2175	20220817	-38.94	1000	20230426	32.80	1880	-29.36	20230329	1000	32.80	20230426	9940	-86.64	20220629	1000	32.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20230620	160924	00	50.00	KONEX			N	N	N	N	50	N	1188	9	2	0.76	38366575	34023	993.08	1224	1224	1110	1355	1003	1179	1127.67	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	389	198.00	4.27	12	0.10	6.00	278.00	2175	20220817	-45.38	1000	20230426	18.80	1880	-36.81	20230329	1000	18.80	20230426	9940	-88.05	20220629	1000	18.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20230620	150117	00	50.00	KONEX			N	N	N	N	50	N	1130	-49	5	-4.16	34014322	30256	883.13	1224	1224	1110	1355	1003	1179	1124.22	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	370	188.33	4.06	12	0.09	6.00	278.00	2175	20220817	-48.05	1000	20230426	13.00	1880	-39.89	20230329	1000	13.00	20230426	9940	-88.63	20220629	1000	13.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20230620	140146	00	50.00	KONEX			N	N	N	N	50	N	1130	-49	5	-4.16	20052252	17902	522.53	1224	1224	1110	1355	1003	1179	1120.11	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	370	188.33	4.06	12	0.05	6.00	278.00	2175	20220817	-48.05	1000	20230426	13.00	1880	-39.89	20230329	1000	13.00	20230426	9940	-88.63	20220629	1000	13.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20230620	130215	00	50.00	KONEX			N	N	N	N	50	N	1217	38	2	3.22	14400550	12902	376.59	1224	1224	1110	1355	1003	1179	1116.15	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	399	202.83	4.38	12	0.04	6.00	278.00	2175	20220817	-44.05	1000	20230426	21.70	1880	-35.27	20230329	1000	21.70	20230426	9940	-87.76	20220629	1000	21.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20230620	120419	00	50.00	KONEX			N	N	N	N	50	N	1217	38	2	3.22	14400550	12902	376.59	1224	1224	1110	1355	1003	1179	1116.15	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	399	202.83	4.38	12	0.04	6.00	278.00	2175	20220817	-44.05	1000	20230426	21.70	1880	-35.27	20230329	1000	21.70	20230426	9940	-87.76	20220629	1000	21.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20230620	110252	00	50.00	KONEX			N	N	N	N	50	N	1217	38	2	3.22	14400550	12902	376.59	1224	1224	1110	1355	1003	1179	1116.15	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	399	202.83	4.38	12	0.04	6.00	278.00	2175	20220817	-44.05	1000	20230426	21.70	1880	-35.27	20230329	1000	21.70	20230426	9940	-87.76	20220629	1000	21.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20230620	100250	00	50.00	KONEX			N	N	N	N	50	N	1144	-35	5	-2.97	13657472	12253	357.65	1224	1224	1110	1355	1003	1179	1114.62	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	375	190.67	4.12	12	0.04	6.00	278.00	2175	20220817	-47.40	1000	20230426	14.40	1880	-39.15	20230329	1000	14.40	20230426	9940	-88.49	20220629	1000	14.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20230620	090749	00	50.00	KONEX			N	N	N	N	50	N	1224	45	2	3.82	1224	1	0.03	1224	1224	1224	1355	1003	1179	1224.00	0.00	0	0	1223	1201	1176	1154	1129	1188	1141	33	176	100	730	1	1	32751985	401	204.00	4.40	12	0.00	6.00	278.00	2175	20220817	-43.72	1000	20230426	22.40	1880	-34.89	20230329	1000	22.40	20230426	9940	-87.69	20220629	1000	22.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20230619	160508	00	50.00	KONEX			N	N	N	N	50	N	1179	46	2	4.06	4005526	3426	15.41	1198	1198	1151	1302	964	1133	1169.16	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	386	196.50	4.24	12	0.01	6.00	278.00	2175	20220817	-45.79	1000	20230426	17.90	1880	-37.29	20230329	1000	17.90	20230426	9940	-88.14	20220629	1000	17.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20230619	150710	00	50.00	KONEX			N	N	N	N	50	N	1179	46	2	4.06	4005526	3426	15.41	1198	1198	1151	1302	964	1133	1169.16	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	386	196.50	4.24	12	0.01	6.00	278.00	2175	20220817	-45.79	1000	20230426	17.90	1880	-37.29	20230329	1000	17.90	20230426	9940	-88.14	20220629	1000	17.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20230619	140358	00	50.00	KONEX			N	N	N	N	50	N	1155	22	2	1.94	1844139	1558	7.01	1198	1198	1155	1302	964	1133	1183.66	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	378	192.50	4.15	12	0.00	6.00	278.00	2175	20220817	-46.90	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	9940	-88.38	20220629	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20230619	130301	00	50.00	KONEX			N	N	N	N	50	N	1155	22	2	1.94	1844139	1558	7.01	1198	1198	1155	1302	964	1133	1183.66	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	378	192.50	4.15	12	0.00	6.00	278.00	2175	20220817	-46.90	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	9940	-88.38	20220629	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20230619	120132	00	50.00	KONEX			N	N	N	N	50	N	1155	22	2	1.94	1844139	1558	7.01	1198	1198	1155	1302	964	1133	1183.66	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	378	192.50	4.15	12	0.00	6.00	278.00	2175	20220817	-46.90	1000	20230426	15.50	1880	-38.56	20230329	1000	15.50	20230426	9940	-88.38	20220629	1000	15.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20230619	110245	00	50.00	KONEX			N	N	N	N	50	N	1158	25	2	2.21	1713624	1445	6.50	1198	1198	1158	1302	964	1133	1185.90	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	379	193.00	4.17	12	0.00	6.00	278.00	2175	20220817	-46.76	1000	20230426	15.80	1880	-38.40	20230329	1000	15.80	20230426	9940	-88.35	20220629	1000	15.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20230619	100944	00	50.00	KONEX			N	N	N	N	50	N	1179	46	2	4.06	1676568	1413	6.36	1198	1198	1178	1302	964	1133	1186.53	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	386	196.50	4.24	12	0.00	6.00	278.00	2175	20220817	-45.79	1000	20230426	17.90	1880	-37.29	20230329	1000	17.90	20230426	9940	-88.14	20220629	1000	17.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20230619	090951	00	50.00	KONEX			N	N	N	N	50	N	1189	56	2	4.94	805550	675	3.04	1198	1198	1189	1302	964	1133	1193.41	0.00	0	0	1265	1198	1158	1091	1051	1179	1072	33	169	100	700	1	1	32751985	389	198.17	4.28	12	0.00	6.00	278.00	2175	20220817	-45.33	1000	20230426	18.90	1880	-36.76	20230329	1000	18.90	20230426	9940	-88.04	20220629	1000	18.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20230616	160352	00	50.00	KONEX			N	N	N	N	50	N	1133	-73	5	-6.05	25004574	22232	414.16	1225	1225	1118	1386	1026	1206	1124.71	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	371	188.83	4.08	12	0.07	6.00	278.00	2175	20220817	-47.91	1000	20230426	13.30	1880	-39.73	20230329	1000	13.30	20230426	9950	-88.61	20220616	1000	13.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20230616	150558	00	50.00	KONEX			N	N	N	N	50	N	1138	-68	5	-5.64	16643004	14839	276.43	1225	1225	1118	1386	1026	1206	1121.57	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	373	189.67	4.09	12	0.05	6.00	278.00	2175	20220817	-47.68	1000	20230426	13.80	1880	-39.47	20230329	1000	13.80	20230426	9950	-88.56	20220616	1000	13.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20230616	140908	00	50.00	KONEX			N	N	N	N	50	N	1195	-11	5	-0.91	7588501	6759	125.91	1225	1225	1120	1386	1026	1206	1122.73	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	391	199.17	4.30	12	0.02	6.00	278.00	2175	20220817	-45.06	1000	20230426	19.50	1880	-36.44	20230329	1000	19.50	20230426	9950	-87.99	20220616	1000	19.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20230616	130510	00	50.00	KONEX			N	N	N	N	50	N	1216	10	2	0.83	3663	3	0.06	1225	1225	1216	1386	1026	1206	1221.00	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	398	202.67	4.37	12	0.00	6.00	278.00	2175	20220817	-44.09	1000	20230426	21.60	1880	-35.32	20230329	1000	21.60	20230426	9950	-87.78	20220616	1000	21.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20230616	120543	00	50.00	KONEX			N	N	N	N	50	N	1216	10	2	0.83	3663	3	0.06	1225	1225	1216	1386	1026	1206	1221.00	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	398	202.67	4.37	12	0.00	6.00	278.00	2175	20220817	-44.09	1000	20230426	21.60	1880	-35.32	20230329	1000	21.60	20230426	9950	-87.78	20220616	1000	21.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20230616	110345	00	50.00	KONEX			N	N	N	N	50	N	1222	16	2	1.33	2447	2	0.04	1225	1225	1222	1386	1026	1206	1223.50	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	400	203.67	4.40	12	0.00	6.00	278.00	2175	20220817	-43.82	1000	20230426	22.20	1880	-35.00	20230329	1000	22.20	20230426	9950	-87.72	20220616	1000	22.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20230616	101031	00	50.00	KONEX			N	N	N	N	50	N	1222	16	2	1.33	2447	2	0.04	1225	1225	1222	1386	1026	1206	1223.50	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	400	203.67	4.40	12	0.00	6.00	278.00	2175	20220817	-43.82	1000	20230426	22.20	1880	-35.00	20230329	1000	22.20	20230426	9950	-87.72	20220616	1000	22.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20230616	090318	00	50.00	KONEX			N	N	N	N	50	N	1206	0	3	0.00	0	0	0.00	0	0	0	1386	1026	1206	0.00	0.00	0	0	1454	1329	1221	1096	988	1276	1043	33	180	100	740	1	1	32751985	395	201.00	4.34	12	0.00	6.00	278.00	2175	20220817	-44.55	1000	20230426	20.60	1880	-35.85	20230329	1000	20.60	20230426	9950	-87.88	20220616	1000	20.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20230615	150719	00	50.00	KONEX			N	N	N	N	50	N	1206	7	2	0.58	6264440	5368	233.19	1346	1346	1113	1378	1020	1199	1167.00	0.00	0	0	1259	1228	1212	1181	1165	1221	1174	33	179	100	740	1	1	32751985	395	201.00	4.34	12	0.02	6.00	278.00	2175	20220817	-44.55	1000	20230426	20.60	1880	-35.85	20230329	1000	20.60	20230426	10300	-88.29	20220615	1000	20.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20230615	141104	00	50.00	KONEX			N	N	N	N	50	N	1206	7	2	0.58	6264440	5368	233.19	1346	1346	1113	1378	1020	1199	1167.00	0.00	0	0	1259	1228	1212	1181	1165	1221	1174	33	179	100	740	1	1	32751985	395	201.00	4.34	12	0.02	6.00	278.00	2175	20220817	-44.55	1000	20230426	20.60	1880	-35.85	20230329	1000	20.60	20230426	10300	-88.29	20220615	1000	20.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20230615	130558	00	50.00	KONEX			N	N	N	N	50	N	1213	14	2	1.17	6252380	5358	232.75	1346	1346	1113	1378	1020	1199	1166.92	0.00	0	0	1259	1228	1212	1181	1165	1221	1174	33	179	100	740	1	1	32751985	397	202.17	4.36	12	0.02	6.00	278.00	2175	20220817	-44.23	1000	20230426	21.30	1880	-35.48	20230329	1000	21.30	20230426	10300	-88.22	20220615	1000	21.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20230615	120239	00	50.00	KONEX			N	N	N	N	50	N	1113	-86	5	-7.17	5050952	4356	189.23	1346	1346	1113	1378	1020	1199	1159.54	0.00	0	0	1259	1228	1212	1181	1165	1221	1174	33	179	100	740	1	1	32751985	365	185.50	4.00	12	0.01	6.00	278.00	2175	20220817	-48.83	1000	20230426	11.30	1880	-40.80	20230329	1000	11.30	20230426	10300	-89.19	20220615	1000	11.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20230615	110617	00	50.00	KONEX			N	N	N	N	50	N	1244	45	2	3.75	1210526	991	43.05	1346	1346	1199	1378	1020	1199	1221.52	0.00	0	0	1259	1228	1212	1181	1165	1221	1174	33	179	100	740	1	1	32751985	407	207.33	4.47	12	0.00	6.00	278.00	2175	20220817	-42.80	1000	20230426	24.40	1880	-33.83	20230329	1000	24.40	20230426	10300	-87.92	20220615	1000	24.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20230611	184609	00	50.00	KONEX			N	N	N	N	50	N	1184	12	2	1.02	7463646	6556	7.00	1249	1249	1091	1347	997	1172	1138.45	0.00	0	0	1474	1322	1236	1084	998	1280	1042	33	175	100	720	1	1	32751985	388	197.33	4.26	12	0.02	6.00	278.00	2175	20220817	-45.56	1000	20230426	18.40	1880	-37.02	20230329	1000	18.40	20230426	10300	-88.50	20220615	1000	18.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N