KissMeData/279060/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	161000	00	50.00	KONEX	신저가		N	N	N	N	50	N	3400	165	2	5.10	32809975	10515	216.58	3230	3465	3015	3720	2750	3235	3120.30	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	309	-12.64	15.74	12	0.12	-269.00	216.00	6760	20220916	-49.70	3015	20230630	12.77	4650	-26.88	20230102	3015	12.77	20230630	6760	-49.70	20220916	3015	12.77	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
3	20230630	151001	00	50.00	KONEX	신저가		N	N	N	N	50	N	3440	205	2	6.34	32799775	10512	216.52	3230	3465	3015	3720	2750	3235	3120.22	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	312	-12.79	15.93	12	0.12	-269.00	216.00	6760	20220916	-49.11	3015	20230630	14.10	4650	-26.02	20230102	3015	14.10	20230630	6760	-49.11	20220916	3015	14.10	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
4	20230630	141000	00	50.00	KONEX	신저가		N	N	N	N	50	N	3450	215	2	6.65	32796335	10511	216.50	3230	3465	3015	3720	2750	3235	3120.19	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	313	-12.83	15.97	12	0.12	-269.00	216.00	6760	20220916	-48.96	3015	20230630	14.43	4650	-25.81	20230102	3015	14.43	20230630	6760	-48.96	20220916	3015	14.43	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
5	20230630	131000	00	50.00	KONEX	신저가		N	N	N	N	50	N	3465	230	2	7.11	32291635	10365	213.49	3230	3465	3015	3720	2750	3235	3115.45	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	314	-12.88	16.04	12	0.11	-269.00	216.00	6760	20220916	-48.74	3015	20230630	14.93	4650	-25.48	20230102	3015	14.93	20230630	6760	-48.74	20220916	3015	14.93	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
6	20230630	120957	00	50.00	KONEX	신저가		N	N	N	N	50	N	3180	-55	5	-1.70	28915550	9305	191.66	3230	3270	3015	3720	2750	3235	3107.53	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	289	-11.82	14.72	12	0.10	-269.00	216.00	6760	20220916	-52.96	3015	20230630	5.47	4650	-31.61	20230102	3015	5.47	20230630	6760	-52.96	20220916	3015	5.47	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
7	20230630	110955	00	50.00	KONEX	신저가		N	N	N	N	50	N	3180	-55	5	-1.70	25859770	8344	171.86	3230	3270	3015	3720	2750	3235	3099.21	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	289	-11.82	14.72	12	0.09	-269.00	216.00	6760	20220916	-52.96	3015	20230630	5.47	4650	-31.61	20230102	3015	5.47	20230630	6760	-52.96	20220916	3015	5.47	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
8	20230630	101000	00	50.00	KONEX	신저가		N	N	N	N	50	N	3195	-40	5	-1.24	22323235	7208	148.47	3230	3270	3015	3720	2750	3235	3097.01	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	290	-11.88	14.79	12	0.08	-269.00	216.00	6760	20220916	-52.74	3015	20230630	5.97	4650	-31.29	20230102	3015	5.97	20230630	6760	-52.74	20220916	3015	5.97	20230630	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
9	20230630	091000	00	50.00	KONEX			N	N	N	N	50	N	3230	-5	5	-0.15	277780	86	1.77	3230	3230	3230	3720	2750	3235	3230.00	0.00	0	0	3605	3420	3295	3110	2985	3512	3202	9	485	100	2070	5	1	9075076	293	-12.01	14.95	12	0.00	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
10	20230629	160954	00	50.00	KONEX			N	N	N	N	50	N	3235	5	2	0.15	15561490	4855	390.59	3230	3480	3170	3710	2750	3230	3205.25	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	294	-12.03	14.98	12	0.05	-269.00	216.00	6760	20220916	-52.14	3025	20230309	6.94	4650	-30.43	20230102	3025	6.94	20230309	6760	-52.14	20220916	3025	6.94	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
11	20230629	150955	00	50.00	KONEX			N	N	N	N	50	N	3240	10	2	0.31	12046435	3756	302.17	3230	3480	3170	3710	2750	3230	3207.25	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	294	-12.04	15.00	12	0.04	-269.00	216.00	6760	20220916	-52.07	3025	20230309	7.11	4650	-30.32	20230102	3025	7.11	20230309	6760	-52.07	20220916	3025	7.11	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
12	20230629	140952	00	50.00	KONEX			N	N	N	N	50	N	3240	10	2	0.31	10200455	3186	256.32	3230	3480	3170	3710	2750	3230	3201.65	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	294	-12.04	15.00	12	0.04	-269.00	216.00	6760	20220916	-52.07	3025	20230309	7.11	4650	-30.32	20230102	3025	7.11	20230309	6760	-52.07	20220916	3025	7.11	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
13	20230629	130951	00	50.00	KONEX			N	N	N	N	50	N	3250	20	2	0.62	8137485	2539	204.26	3230	3480	3170	3710	2750	3230	3205.00	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	295	-12.08	15.05	12	0.03	-269.00	216.00	6760	20220916	-51.92	3025	20230309	7.44	4650	-30.11	20230102	3025	7.44	20230309	6760	-51.92	20220916	3025	7.44	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
14	20230629	120955	00	50.00	KONEX			N	N	N	N	50	N	3450	220	2	6.81	5583190	1737	139.74	3230	3480	3170	3710	2750	3230	3214.27	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	313	-12.83	15.97	12	0.02	-269.00	216.00	6760	20220916	-48.96	3025	20230309	14.05	4650	-25.81	20230102	3025	14.05	20230309	6760	-48.96	20220916	3025	14.05	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
15	20230629	110957	00	50.00	KONEX			N	N	N	N	50	N	3470	240	2	7.43	5579740	1736	139.66	3230	3480	3170	3710	2750	3230	3214.14	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	315	-12.90	16.06	12	0.02	-269.00	216.00	6760	20220916	-48.67	3025	20230309	14.71	4650	-25.38	20230102	3025	14.71	20230309	6760	-48.67	20220916	3025	14.71	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
16	20230629	100959	00	50.00	KONEX			N	N	N	N	50	N	3230	0	3	0.00	2025210	627	50.44	3230	3230	3230	3710	2750	3230	3230.00	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
17	20230629	090901	00	50.00	KONEX			N	N	N	N	50	N	3230	0	3	0.00	3230	1	0.08	3230	3230	3230	3710	2750	3230	3230.00	0.00	0	0	3256	3242	3236	3222	3216	3240	3220	9	480	100	2060	5	1	9075076	293	-12.01	14.95	12	0.00	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
18	20230628	160942	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	4018380	1243	40.81	3250	3250	3230	3685	2725	3205	3232.81	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
19	20230628	150949	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	4018380	1243	40.81	3250	3250	3230	3685	2725	3205	3232.81	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
20	20230628	140948	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	4018380	1243	40.81	3250	3250	3230	3685	2725	3205	3232.81	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
21	20230628	130948	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	4018380	1243	40.81	3250	3250	3230	3685	2725	3205	3232.81	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
22	20230628	121000	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	4018380	1243	40.81	3250	3250	3230	3685	2725	3205	3232.81	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
23	20230628	110955	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	3986080	1233	40.48	3250	3250	3230	3685	2725	3205	3232.83	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
24	20230628	100955	00	50.00	KONEX			N	N	N	N	50	N	3230	25	2	0.78	1553870	480	15.76	3250	3250	3230	3685	2725	3205	3237.23	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	293	-12.01	14.95	12	0.01	-269.00	216.00	6760	20220916	-52.22	3025	20230309	6.78	4650	-30.54	20230102	3025	6.78	20230309	6760	-52.22	20220916	3025	6.78	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
25	20230628	090951	00	50.00	KONEX			N	N	N	N	50	N	3250	45	2	1.40	3250	1	0.03	3250	3250	3250	3685	2725	3205	3250.00	0.00	0	0	3585	3395	3300	3110	3015	3347	3062	9	480	100	2050	5	1	9075076	295	-12.08	15.05	12	0.00	-269.00	216.00	6760	20220916	-51.92	3025	20230309	7.44	4650	-30.11	20230102	3025	7.44	20230309	6760	-51.92	20220916	3025	7.44	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
26	20230627	160950	00	50.00	KONEX			N	N	N	N	50	N	3205	-85	5	-2.58	9823905	3046	604.37	3205	3490	3205	3780	2800	3290	3225.18	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	291	-11.91	14.84	12	0.03	-269.00	216.00	6760	20220916	-52.59	3025	20230309	5.95	4650	-31.08	20230102	3025	5.95	20230309	6760	-52.59	20220916	3025	5.95	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
27	20230627	150958	00	50.00	KONEX			N	N	N	N	50	N	3280	-10	5	-0.30	9503405	2946	584.52	3205	3490	3205	3780	2800	3290	3225.87	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	298	-12.19	15.19	12	0.03	-269.00	216.00	6760	20220916	-51.48	3025	20230309	8.43	4650	-29.46	20230102	3025	8.43	20230309	6760	-51.48	20220916	3025	8.43	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
28	20230627	141007	00	50.00	KONEX			N	N	N	N	50	N	3280	-10	5	-0.30	9503405	2946	584.52	3205	3490	3205	3780	2800	3290	3225.87	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	298	-12.19	15.19	12	0.03	-269.00	216.00	6760	20220916	-51.48	3025	20230309	8.43	4650	-29.46	20230102	3025	8.43	20230309	6760	-51.48	20220916	3025	8.43	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
29	20230627	131004	00	50.00	KONEX			N	N	N	N	50	N	3280	-10	5	-0.30	9503405	2946	584.52	3205	3490	3205	3780	2800	3290	3225.87	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	298	-12.19	15.19	12	0.03	-269.00	216.00	6760	20220916	-51.48	3025	20230309	8.43	4650	-29.46	20230102	3025	8.43	20230309	6760	-51.48	20220916	3025	8.43	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
30	20230627	121005	00	50.00	KONEX			N	N	N	N	50	N	3290	0	3	0.00	8512920	2644	524.60	3205	3490	3205	3780	2800	3290	3219.71	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	299	-12.23	15.23	12	0.03	-269.00	216.00	6760	20220916	-51.33	3025	20230309	8.76	4650	-29.25	20230102	3025	8.76	20230309	6760	-51.33	20220916	3025	8.76	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
31	20230627	111015	00	50.00	KONEX			N	N	N	N	50	N	3210	-80	5	-2.43	5710850	1771	351.39	3205	3490	3205	3780	2800	3290	3224.65	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	291	-11.93	14.86	12	0.02	-269.00	216.00	6760	20220916	-52.51	3025	20230309	6.12	4650	-30.97	20230102	3025	6.12	20230309	6760	-52.51	20220916	3025	6.12	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
32	20230627	100944	00	50.00	KONEX			N	N	N	N	50	N	3395	105	2	3.19	5707640	1770	351.19	3205	3490	3205	3780	2800	3290	3224.66	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	308	-12.62	15.72	12	0.02	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
33	20230627	090950	00	50.00	KONEX			N	N	N	N	50	N	3280	-10	5	-0.30	641150	200	39.68	3205	3280	3205	3780	2800	3290	3205.75	0.00	0	0	3303	3296	3293	3286	3283	3295	3285	9	490	100	2100	5	1	9075076	298	-12.19	15.19	12	0.00	-269.00	216.00	6760	20220916	-51.48	3025	20230309	8.43	4650	-29.46	20230102	3025	8.43	20230309	6760	-51.48	20220916	3025	8.43	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
34	20230626	160949	00	50.00	KONEX			N	N	N	N	50	N	3290	-25	5	-0.75	1658900	504	18.22	3300	3300	3290	3810	2820	3315	3291.47	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.23	15.23	12	0.01	-269.00	216.00	6760	20220916	-51.33	3025	20230309	8.76	4650	-29.25	20230102	3025	8.76	20230309	6760	-51.33	20220916	3025	8.76	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
35	20230626	150955	00	50.00	KONEX			N	N	N	N	50	N	3290	-25	5	-0.75	1658900	504	18.22	3300	3300	3290	3810	2820	3315	3291.47	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.23	15.23	12	0.01	-269.00	216.00	6760	20220916	-51.33	3025	20230309	8.76	4650	-29.25	20230102	3025	8.76	20230309	6760	-51.33	20220916	3025	8.76	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
36	20230626	140954	00	50.00	KONEX			N	N	N	N	50	N	3290	-25	5	-0.75	1658900	504	18.22	3300	3300	3290	3810	2820	3315	3291.47	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.23	15.23	12	0.01	-269.00	216.00	6760	20220916	-51.33	3025	20230309	8.76	4650	-29.25	20230102	3025	8.76	20230309	6760	-51.33	20220916	3025	8.76	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
37	20230626	130947	00	50.00	KONEX			N	N	N	N	50	N	3290	-25	5	-0.75	293550	89	3.22	3300	3300	3290	3810	2820	3315	3298.31	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.23	15.23	12	0.00	-269.00	216.00	6760	20220916	-51.33	3025	20230309	8.76	4650	-29.25	20230102	3025	8.76	20230309	6760	-51.33	20220916	3025	8.76	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
38	20230626	120949	00	50.00	KONEX			N	N	N	N	50	N	3295	-20	5	-0.60	254070	77	2.78	3300	3300	3295	3810	2820	3315	3299.61	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.25	15.25	12	0.00	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
39	20230626	110948	00	50.00	KONEX			N	N	N	N	50	N	3295	-20	5	-0.60	254070	77	2.78	3300	3300	3295	3810	2820	3315	3299.61	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.25	15.25	12	0.00	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
40	20230626	100947	00	50.00	KONEX			N	N	N	N	50	N	3300	-15	5	-0.45	234300	71	2.57	3300	3300	3300	3810	2820	3315	3300.00	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.27	15.28	12	0.00	-269.00	216.00	6760	20220916	-51.18	3025	20230309	9.09	4650	-29.03	20230102	3025	9.09	20230309	6760	-51.18	20220916	3025	9.09	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
41	20230626	090952	00	50.00	KONEX			N	N	N	N	50	N	3300	-15	5	-0.45	231000	70	2.53	3300	3300	3300	3810	2820	3315	3300.00	0.00	0	0	3381	3347	3281	3247	3181	3365	3265	9	495	100	2120	5	1	9075076	299	-12.27	15.28	12	0.00	-269.00	216.00	6760	20220916	-51.18	3025	20230309	9.09	4650	-29.03	20230102	3025	9.09	20230309	6760	-51.18	20220916	3025	9.09	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
42	20230623	183607	00	50.00	KONEX			N	N	N	N	50	N	3315	-10	5	-0.30	8980390	2766	232.63	3215	3315	3215	3820	2830	3325	3246.71	0.00	0	0	3671	3497	3371	3197	3071	3435	3135	9	495	100	2120	5	1	9075076	301	-12.32	15.35	12	0.03	-269.00	216.00	6760	20220916	-50.96	3025	20230309	9.59	4650	-28.71	20230102	3025	9.59	20230309	6760	-50.96	20220916	3025	9.59	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
43	20230623	140800	00	50.00	KONEX			N	N	N	N	50	N	3250	-75	5	-2.26	4956825	1528	128.51	3215	3315	3215	3820	2830	3325	3244.00	0.00	0	0	3671	3497	3371	3197	3071	3435	3135	9	495	100	2120	5	1	9075076	295	-12.08	15.05	12	0.02	-269.00	216.00	6760	20220916	-51.92	3025	20230309	7.44	4650	-30.11	20230102	3025	7.44	20230309	6760	-51.92	20220916	3025	7.44	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
44	20230622	160359	00	50.00	KONEX			N	N	N	N	50	N	3325	30	2	0.91	3879740	1189	46.87	3545	3545	3245	3785	2805	3295	3263.03	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	302	-12.36	15.39	12	0.01	-269.00	216.00	6760	20220916	-50.81	3025	20230309	9.92	4650	-28.49	20230102	3025	9.92	20230309	6760	-50.81	20220916	3025	9.92	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
45	20230622	150545	00	50.00	KONEX			N	N	N	N	50	N	3355	60	2	1.82	952075	287	11.31	3545	3545	3300	3785	2805	3295	3317.33	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	304	-12.47	15.53	12	0.00	-269.00	216.00	6760	20220916	-50.37	3025	20230309	10.91	4650	-27.85	20230102	3025	10.91	20230309	6760	-50.37	20220916	3025	10.91	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
46	20230622	140845	00	50.00	KONEX			N	N	N	N	50	N	3300	5	2	0.15	948720	286	11.27	3545	3545	3300	3785	2805	3295	3317.20	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	299	-12.27	15.28	12	0.00	-269.00	216.00	6760	20220916	-51.18	3025	20230309	9.09	4650	-29.03	20230102	3025	9.09	20230309	6760	-51.18	20220916	3025	9.09	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
47	20230622	130126	00	50.00	KONEX			N	N	N	N	50	N	3355	60	2	1.82	288720	86	3.39	3545	3545	3355	3785	2805	3295	3357.21	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	304	-12.47	15.53	12	0.00	-269.00	216.00	6760	20220916	-50.37	3025	20230309	10.91	4650	-27.85	20230102	3025	10.91	20230309	6760	-50.37	20220916	3025	10.91	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
48	20230622	120238	00	50.00	KONEX			N	N	N	N	50	N	3355	60	2	1.82	288720	86	3.39	3545	3545	3355	3785	2805	3295	3357.21	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	304	-12.47	15.53	12	0.00	-269.00	216.00	6760	20220916	-50.37	3025	20230309	10.91	4650	-27.85	20230102	3025	10.91	20230309	6760	-50.37	20220916	3025	10.91	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
49	20230622	110924	00	50.00	KONEX			N	N	N	N	50	N	3545	250	2	7.59	3545	1	0.04	3545	3545	3545	3785	2805	3295	3545.00	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	322	-13.18	16.41	12	0.00	-269.00	216.00	6760	20220916	-47.56	3025	20230309	17.19	4650	-23.76	20230102	3025	17.19	20230309	6760	-47.56	20220916	3025	17.19	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
50	20230622	100735	00	50.00	KONEX			N	N	N	N	50	N	3545	250	2	7.59	3545	1	0.04	3545	3545	3545	3785	2805	3295	3545.00	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	322	-13.18	16.41	12	0.00	-269.00	216.00	6760	20220916	-47.56	3025	20230309	17.19	4650	-23.76	20230102	3025	17.19	20230309	6760	-47.56	20220916	3025	17.19	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
51	20230622	090154	00	50.00	KONEX			N	N	N	N	50	N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3695	3495	3355	3155	3015	3425	3085	9	490	100	2100	5	1	9075076	299	-12.25	15.25	12	0.00	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
52	20230621	160159	00	50.00	KONEX			N	N	N	N	50	N	3295	-80	5	-2.37	8233120	2537	823.70	3555	3555	3215	3880	2870	3375	3245.22	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	299	-12.25	15.25	12	0.03	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
53	20230621	150834	00	50.00	KONEX			N	N	N	N	50	N	3295	-80	5	-2.37	7903620	2437	791.23	3555	3555	3215	3880	2870	3375	3243.18	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	299	-12.25	15.25	12	0.03	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
54	20230621	140109	00	50.00	KONEX			N	N	N	N	50	N	3295	-80	5	-2.37	7481860	2309	749.68	3555	3555	3215	3880	2870	3375	3240.30	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	299	-12.25	15.25	12	0.03	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
55	20230621	130646	00	50.00	KONEX			N	N	N	N	50	N	3385	10	2	0.30	1138420	352	114.29	3555	3555	3215	3880	2870	3375	3234.15	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
56	20230621	120655	00	50.00	KONEX			N	N	N	N	50	N	3385	10	2	0.30	1138420	352	114.29	3555	3555	3215	3880	2870	3375	3234.15	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
57	20230621	110952	00	50.00	KONEX			N	N	N	N	50	N	3385	10	2	0.30	1138420	352	114.29	3555	3555	3215	3880	2870	3375	3234.15	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
58	20230621	100559	00	50.00	KONEX			N	N	N	N	50	N	3555	180	2	5.33	3555	1	0.32	3555	3555	3555	3880	2870	3375	3555.00	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	323	-13.22	16.46	12	0.00	-269.00	216.00	6760	20220916	-47.41	3025	20230309	17.52	4650	-23.55	20230102	3025	17.52	20230309	6760	-47.41	20220916	3025	17.52	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
59	20230621	090816	00	50.00	KONEX			N	N	N	N	50	N	3375	0	3	0.00	0	0	0.00	0	0	0	3880	2870	3375	0.00	0.00	0	0	3531	3452	3366	3287	3201	3410	3245	9	505	100	2160	5	1	9075076	306	-12.55	15.62	12	0.00	-269.00	216.00	6760	20220916	-50.07	3025	20230309	11.57	4650	-27.42	20230102	3025	11.57	20230309	6760	-50.07	20220916	3025	11.57	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
60	20230620	160256	00	50.00	KONEX			N	N	N	N	50	N	3375	-60	5	-1.75	1021385	308	11.37	3435	3445	3280	3950	2920	3435	3316.19	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	306	-12.55	15.62	12	0.00	-269.00	216.00	6760	20220916	-50.07	3025	20230309	11.57	4650	-27.42	20230102	3025	11.57	20230309	6760	-50.07	20220916	3025	11.57	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
61	20230620	150517	00	50.00	KONEX			N	N	N	N	50	N	3385	-50	5	-1.46	785135	238	8.79	3435	3445	3280	3950	2920	3435	3298.89	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
62	20230620	140350	00	50.00	KONEX			N	N	N	N	50	N	3385	-50	5	-1.46	785135	238	8.79	3435	3445	3280	3950	2920	3435	3298.89	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
63	20230620	130940	00	50.00	KONEX			N	N	N	N	50	N	3385	-50	5	-1.46	785135	238	8.79	3435	3445	3280	3950	2920	3435	3298.89	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
64	20230620	120825	00	50.00	KONEX			N	N	N	N	50	N	3385	-50	5	-1.46	785135	238	8.79	3435	3445	3280	3950	2920	3435	3298.89	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	307	-12.58	15.67	12	0.00	-269.00	216.00	6760	20220916	-49.93	3025	20230309	11.90	4650	-27.20	20230102	3025	11.90	20230309	6760	-49.93	20220916	3025	11.90	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
65	20230620	110758	00	50.00	KONEX			N	N	N	N	50	N	3280	-155	5	-4.51	781750	237	8.75	3435	3445	3280	3950	2920	3435	3298.52	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	298	-12.19	15.19	12	0.00	-269.00	216.00	6760	20220916	-51.48	3025	20230309	8.43	4650	-29.46	20230102	3025	8.43	20230309	6760	-51.48	20220916	3025	8.43	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
66	20230620	100516	00	50.00	KONEX			N	N	N	N	50	N	3395	-40	5	-1.16	125750	37	1.37	3435	3445	3395	3950	2920	3435	3398.65	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	308	-12.62	15.72	12	0.00	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
67	20230620	090336	00	50.00	KONEX			N	N	N	N	50	N	3435	0	3	0.00	0	0	0.00	0	0	0	3950	2920	3435	0.00	0.00	0	0	3645	3540	3395	3290	3145	3467	3217	9	515	100	2190	5	1	9075076	312	-12.77	15.90	12	0.00	-269.00	216.00	6760	20220916	-49.19	3025	20230309	13.55	4650	-26.13	20230102	3025	13.55	20230309	6760	-49.19	20220916	3025	13.55	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
68	20230619	160630	00	50.00	KONEX			N	N	N	N	50	N	3435	40	2	1.18	8888965	2709	180.60	3500	3500	3250	3900	2890	3395	3281.27	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	312	-12.77	15.90	12	0.03	-269.00	216.00	6760	20220916	-49.19	3025	20230309	13.55	4650	-26.13	20230102	3025	13.55	20230309	6760	-49.19	20220916	3025	13.55	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
69	20230619	150612	00	50.00	KONEX			N	N	N	N	50	N	3440	45	2	1.33	8882095	2707	180.47	3500	3500	3250	3900	2890	3395	3281.16	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	312	-12.79	15.93	12	0.03	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
70	20230619	140957	00	50.00	KONEX			N	N	N	N	50	N	3295	-100	5	-2.95	7278020	2221	148.07	3500	3500	3250	3900	2890	3395	3276.91	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	299	-12.25	15.25	12	0.02	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
71	20230619	130714	00	50.00	KONEX			N	N	N	N	50	N	3300	-95	5	-2.80	2064850	628	41.87	3500	3500	3275	3900	2890	3395	3287.98	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	299	-12.27	15.28	12	0.01	-269.00	216.00	6760	20220916	-51.18	3025	20230309	9.09	4650	-29.03	20230102	3025	9.09	20230309	6760	-51.18	20220916	3025	9.09	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
72	20230619	120255	00	50.00	KONEX			N	N	N	N	50	N	3295	-100	5	-2.95	1341450	408	27.20	3500	3500	3275	3900	2890	3395	3287.87	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	299	-12.25	15.25	12	0.00	-269.00	216.00	6760	20220916	-51.26	3025	20230309	8.93	4650	-29.14	20230102	3025	8.93	20230309	6760	-51.26	20220916	3025	8.93	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
73	20230619	110336	00	50.00	KONEX			N	N	N	N	50	N	3500	105	2	3.09	35000	10	0.67	3500	3500	3500	3900	2890	3395	3500.00	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	318	-13.01	16.20	12	0.00	-269.00	216.00	6760	20220916	-48.22	3025	20230309	15.70	4650	-24.73	20230102	3025	15.70	20230309	6760	-48.22	20220916	3025	15.70	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
74	20230619	100140	00	50.00	KONEX			N	N	N	N	50	N	3500	105	2	3.09	35000	10	0.67	3500	3500	3500	3900	2890	3395	3500.00	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	318	-13.01	16.20	12	0.00	-269.00	216.00	6760	20220916	-48.22	3025	20230309	15.70	4650	-24.73	20230102	3025	15.70	20230309	6760	-48.22	20220916	3025	15.70	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
75	20230619	090121	00	50.00	KONEX			N	N	N	N	50	N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3585	3490	3365	3270	3145	3427	3207	9	505	100	2170	5	1	9075076	308	-12.62	15.72	12	0.00	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
76	20230616	160105	00	50.00	KONEX			N	N	N	N	50	N	3395	-45	5	-1.31	4868970	1500	257.29	3460	3460	3240	3955	2925	3440	3245.98	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	308	-12.62	15.72	12	0.02	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
77	20230616	150335	00	50.00	KONEX			N	N	N	N	50	N	3395	-45	5	-1.31	4868970	1500	257.29	3460	3460	3240	3955	2925	3440	3245.98	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	308	-12.62	15.72	12	0.02	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
78	20230616	140208	00	50.00	KONEX			N	N	N	N	50	N	3395	-45	5	-1.31	43755	13	2.23	3460	3460	3350	3955	2925	3440	3365.77	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	308	-12.62	15.72	12	0.00	-269.00	216.00	6760	20220916	-49.78	3025	20230309	12.23	4650	-26.99	20230102	3025	12.23	20230309	6760	-49.78	20220916	3025	12.23	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
79	20230616	130403	00	50.00	KONEX			N	N	N	N	50	N	3400	-40	5	-1.16	6860	2	0.34	3460	3460	3400	3955	2925	3440	3430.00	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	309	-12.64	15.74	12	0.00	-269.00	216.00	6760	20220916	-49.70	3025	20230309	12.40	4650	-26.88	20230102	3025	12.40	20230309	6760	-49.70	20220916	3025	12.40	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
80	20230616	120655	00	50.00	KONEX			N	N	N	N	50	N	3400	-40	5	-1.16	6860	2	0.34	3460	3460	3400	3955	2925	3440	3430.00	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	309	-12.64	15.74	12	0.00	-269.00	216.00	6760	20220916	-49.70	3025	20230309	12.40	4650	-26.88	20230102	3025	12.40	20230309	6760	-49.70	20220916	3025	12.40	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
81	20230616	110223	00	50.00	KONEX			N	N	N	N	50	N	3400	-40	5	-1.16	6860	2	0.34	3460	3460	3400	3955	2925	3440	3430.00	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	309	-12.64	15.74	12	0.00	-269.00	216.00	6760	20220916	-49.70	3025	20230309	12.40	4650	-26.88	20230102	3025	12.40	20230309	6760	-49.70	20220916	3025	12.40	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
82	20230616	100431	00	50.00	KONEX			N	N	N	N	50	N	3400	-40	5	-1.16	6860	2	0.34	3460	3460	3400	3955	2925	3440	3430.00	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	309	-12.64	15.74	12	0.00	-269.00	216.00	6760	20220916	-49.70	3025	20230309	12.40	4650	-26.88	20230102	3025	12.40	20230309	6760	-49.70	20220916	3025	12.40	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
83	20230616	090635	00	50.00	KONEX			N	N	N	N	50	N	3440	0	3	0.00	0	0	0.00	0	0	0	3955	2925	3440	0.00	0.00	0	0	3630	3535	3385	3290	3140	3582	3337	9	515	100	2200	5	1	9075076	312	-12.79	15.93	12	0.00	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
84	20230615	150200	00	50.00	KONEX			N	N	N	N	50	N	3440	50	2	1.47	1908955	583	8328.57	3355	3480	3235	3895	2885	3390	3274.37	0.00	0	0	3403	3396	3393	3386	3383	3395	3385	9	505	100	2160	5	1	9075076	312	-12.79	15.93	12	0.01	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
85	20230615	140941	00	50.00	KONEX			N	N	N	N	50	N	3440	50	2	1.47	1908955	583	8328.57	3355	3480	3235	3895	2885	3390	3274.37	0.00	0	0	3403	3396	3393	3386	3383	3395	3385	9	505	100	2160	5	1	9075076	312	-12.79	15.93	12	0.01	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
86	20230615	130247	00	50.00	KONEX			N	N	N	N	50	N	3440	50	2	1.47	1908955	583	8328.57	3355	3480	3235	3895	2885	3390	3274.37	0.00	0	0	3403	3396	3393	3386	3383	3395	3385	9	505	100	2160	5	1	9075076	312	-12.79	15.93	12	0.01	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
87	20230615	120920	00	50.00	KONEX			N	N	N	N	50	N	3440	50	2	1.47	1908955	583	8328.57	3355	3480	3235	3895	2885	3390	3274.37	0.00	0	0	3403	3396	3393	3386	3383	3395	3385	9	505	100	2160	5	1	9075076	312	-12.79	15.93	12	0.01	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
88	20230615	110240	00	50.00	KONEX			N	N	N	N	50	N	3440	50	2	1.47	1908955	583	8328.57	3355	3480	3235	3895	2885	3390	3274.37	0.00	0	0	3403	3396	3393	3386	3383	3395	3385	9	505	100	2160	5	1	9075076	312	-12.79	15.93	12	0.01	-269.00	216.00	6760	20220916	-49.11	3025	20230309	13.72	4650	-26.02	20230102	3025	13.72	20230309	6760	-49.11	20220916	3025	13.72	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
89	20230611	184551	00	50.00	KONEX			N	N	N	N	50	N	3510	110	2	3.24	21816100	6333	626.41	3390	3510	3380	3910	2890	3400	3444.83	0.00	0	0	3613	3506	3393	3286	3173	3450	3230	9	510	100	2170	5	1	9075076	319	-13.05	16.25	12	0.07	-269.00	216.00	6760	20220916	-48.08	3025	20230309	16.03	4650	-24.52	20230102	3025	16.03	20230309	6760	-48.08	20220916	3025	16.03	20230309	0.00	N	279060	100	9 억		0	N	N	0	N	00	N