KissMeData/251280/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	160936	00	50.00	KONEX			N	N	N	N	50	N	6240	-70	5	-1.11	7072050	1152	24.39	6030	6280	6030	7250	5370	6310	6138.93	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	173	-12.63	5.96	12	0.04	-494.00	1047.00	11000	20220705	-43.27	4760	20230622	31.09	9140	-31.73	20230306	4760	31.09	20230622	11000	-43.27	20220705	4760	31.09	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
3	20230630	150936	00	50.00	KONEX			N	N	N	N	50	N	6260	-50	5	-0.79	6511130	1062	22.48	6030	6280	6030	7250	5370	6310	6131.01	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	173	-12.67	5.98	12	0.04	-494.00	1047.00	11000	20220705	-43.09	4760	20230622	31.51	9140	-31.51	20230306	4760	31.51	20230622	11000	-43.09	20220705	4760	31.51	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
4	20230630	140935	00	50.00	KONEX			N	N	N	N	50	N	6090	-220	5	-3.49	3223700	531	11.24	6030	6280	6030	7250	5370	6310	6071.00	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	169	-12.33	5.82	12	0.02	-494.00	1047.00	11000	20220705	-44.64	4760	20230622	27.94	9140	-33.37	20230306	4760	27.94	20230622	11000	-44.64	20220705	4760	27.94	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
5	20230630	130935	00	50.00	KONEX			N	N	N	N	50	N	6070	-240	5	-3.80	2755290	454	9.61	6030	6280	6030	7250	5370	6310	6068.92	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	168	-12.29	5.80	12	0.02	-494.00	1047.00	11000	20220705	-44.82	4760	20230622	27.52	9140	-33.59	20230306	4760	27.52	20230622	11000	-44.82	20220705	4760	27.52	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
6	20230630	120932	00	50.00	KONEX			N	N	N	N	50	N	6090	-220	5	-3.49	2183530	360	7.62	6030	6280	6030	7250	5370	6310	6065.36	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	169	-12.33	5.82	12	0.01	-494.00	1047.00	11000	20220705	-44.64	4760	20230622	27.94	9140	-33.37	20230306	4760	27.94	20230622	11000	-44.64	20220705	4760	27.94	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
7	20230630	110932	00	50.00	KONEX			N	N	N	N	50	N	6060	-250	5	-3.96	1659710	274	5.80	6030	6280	6030	7250	5370	6310	6057.34	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	168	-12.27	5.79	12	0.01	-494.00	1047.00	11000	20220705	-44.91	4760	20230622	27.31	9140	-33.70	20230306	4760	27.31	20230622	11000	-44.91	20220705	4760	27.31	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
8	20230630	100935	00	50.00	KONEX			N	N	N	N	50	N	6060	-250	5	-3.96	1138550	188	3.98	6030	6280	6030	7250	5370	6310	6056.12	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	168	-12.27	5.79	12	0.01	-494.00	1047.00	11000	20220705	-44.91	4760	20230622	27.31	9140	-33.70	20230306	4760	27.31	20230622	11000	-44.91	20220705	4760	27.31	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
9	20230630	090935	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	7170	6740	6370	5940	5570	6555	5755	14	940	500	3910	10	1	2767454	175	-12.77	6.03	12	0.00	-494.00	1047.00	11000	20220705	-42.64	4760	20230622	32.56	9140	-30.96	20230306	4760	32.56	20230622	11000	-42.64	20220705	4760	32.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
10	20230629	160929	00	50.00	KONEX			N	N	N	N	50	N	6310	-530	5	-7.75	29060190	4724	88.45	6800	6800	6000	7860	5820	6840	6151.61	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	175	-12.77	6.03	12	0.17	-494.00	1047.00	11000	20220705	-42.64	4760	20230622	32.56	9140	-30.96	20230306	4760	32.56	20230622	11000	-42.64	20220705	4760	32.56	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
11	20230629	150930	00	50.00	KONEX			N	N	N	N	50	N	6200	-640	5	-9.36	27130740	4416	82.68	6800	6800	6000	7860	5820	6840	6143.74	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	172	-12.55	5.92	12	0.16	-494.00	1047.00	11000	20220705	-43.64	4760	20230622	30.25	9140	-32.17	20230306	4760	30.25	20230622	11000	-43.64	20220705	4760	30.25	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
12	20230629	140928	00	50.00	KONEX			N	N	N	N	50	N	6100	-740	5	-10.82	23215820	3786	70.89	6800	6800	6000	7860	5820	6840	6132.02	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	169	-12.35	5.83	12	0.14	-494.00	1047.00	11000	20220705	-44.55	4760	20230622	28.15	9140	-33.26	20230306	4760	28.15	20230622	11000	-44.55	20220705	4760	28.15	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
13	20230629	130927	00	50.00	KONEX			N	N	N	N	50	N	6050	-790	5	-11.55	22207780	3621	67.80	6800	6800	6000	7860	5820	6840	6133.05	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	167	-12.25	5.78	12	0.13	-494.00	1047.00	11000	20220705	-45.00	4760	20230622	27.10	9140	-33.81	20230306	4760	27.10	20230622	11000	-45.00	20220705	4760	27.10	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
14	20230629	120930	00	50.00	KONEX			N	N	N	N	50	N	6330	-510	5	-7.46	21790130	3552	66.50	6800	6800	6000	7860	5820	6840	6134.61	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	175	-12.81	6.05	12	0.13	-494.00	1047.00	11000	20220705	-42.45	4760	20230622	32.98	9140	-30.74	20230306	4760	32.98	20230622	11000	-42.45	20220705	4760	32.98	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
15	20230629	110932	00	50.00	KONEX			N	N	N	N	50	N	6000	-840	5	-12.28	21008140	3427	64.16	6800	6800	6000	7860	5820	6840	6130.18	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	166	-12.15	5.73	12	0.12	-494.00	1047.00	11000	20220705	-45.45	4760	20230622	26.05	9140	-34.35	20230306	4760	26.05	20230622	11000	-45.45	20220705	4760	26.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
16	20230629	100933	00	50.00	KONEX			N	N	N	N	50	N	6400	-440	5	-6.43	617360	96	1.80	6800	6800	6400	7860	5820	6840	6430.83	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	177	-12.96	6.11	12	0.00	-494.00	1047.00	11000	20220705	-41.82	4760	20230622	34.45	9140	-29.98	20230306	4760	34.45	20230622	11000	-41.82	20220705	4760	34.45	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
17	20230629	090841	00	50.00	KONEX			N	N	N	N	50	N	6840	0	3	0.00	0	0	0.00	0	0	0	7860	5820	6840	0.00	0.00	0	0	7640	7240	6510	6110	5380	7440	6310	14	1020	500	4240	10	1	2767454	189	-13.85	6.53	12	0.00	-494.00	1047.00	11000	20220705	-37.82	4760	20230622	43.70	9140	-25.16	20230306	4760	43.70	20230622	11000	-37.82	20220705	4760	43.70	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
18	20230628	160918	00	50.00	KONEX			N	N	N	N	50	N	6840	40	2	0.59	32666620	5341	199.22	6610	6910	5780	7820	5780	6800	6116.20	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	189	-13.85	6.53	12	0.19	-494.00	1047.00	11000	20220705	-37.82	4760	20230622	43.70	9140	-25.16	20230306	4760	43.70	20230622	11000	-37.82	20220705	4760	43.70	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
19	20230628	150925	00	50.00	KONEX			N	N	N	N	50	N	6000	-800	5	-11.76	31902420	5226	194.93	6610	6910	5780	7820	5780	6800	6104.56	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	166	-12.15	5.73	12	0.19	-494.00	1047.00	11000	20220705	-45.45	4760	20230622	26.05	9140	-34.35	20230306	4760	26.05	20230622	11000	-45.45	20220705	4760	26.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
20	20230628	140924	00	50.00	KONEX			N	N	N	N	50	N	5860	-940	5	-13.82	16979260	2776	103.54	6610	6910	5810	7820	5780	6800	6116.45	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	162	-11.86	5.60	12	0.10	-494.00	1047.00	11000	20220705	-46.73	4760	20230622	23.11	9140	-35.89	20230306	4760	23.11	20230622	11000	-46.73	20220705	4760	23.11	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
21	20230628	130923	00	50.00	KONEX			N	N	N	N	50	N	6290	-510	5	-7.50	4195270	650	24.24	6610	6910	6100	7820	5780	6800	6454.26	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	174	-12.73	6.01	12	0.02	-494.00	1047.00	11000	20220705	-42.82	4760	20230622	32.14	9140	-31.18	20230306	4760	32.14	20230622	11000	-42.82	20220705	4760	32.14	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
22	20230628	120936	00	50.00	KONEX			N	N	N	N	50	N	6240	-560	5	-8.24	3630090	560	20.89	6610	6910	6100	7820	5780	6800	6482.30	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	173	-12.63	5.96	12	0.02	-494.00	1047.00	11000	20220705	-43.27	4760	20230622	31.09	9140	-31.73	20230306	4760	31.09	20230622	11000	-43.27	20220705	4760	31.09	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
23	20230628	110931	00	50.00	KONEX			N	N	N	N	50	N	6200	-600	5	-8.82	1779420	279	10.41	6610	6800	6100	7820	5780	6800	6377.85	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	172	-12.55	5.92	12	0.01	-494.00	1047.00	11000	20220705	-43.64	4760	20230622	30.25	9140	-32.17	20230306	4760	30.25	20230622	11000	-43.64	20220705	4760	30.25	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
24	20230628	100930	00	50.00	KONEX			N	N	N	N	50	N	6130	-670	5	-9.85	1223750	189	7.05	6610	6800	6100	7820	5780	6800	6474.87	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	170	-12.41	5.85	12	0.01	-494.00	1047.00	11000	20220705	-44.27	4760	20230622	28.78	9140	-32.93	20230306	4760	28.78	20230622	11000	-44.27	20220705	4760	28.78	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
25	20230628	090926	00	50.00	KONEX			N	N	N	N	50	N	6700	-100	5	-1.47	667700	101	3.77	6610	6700	6610	7820	5780	6800	6610.89	0.00	0	0	7333	7066	6533	6266	5733	7200	6400	14	1020	500	4210	10	1	2767454	185	-13.56	6.40	12	0.00	-494.00	1047.00	11000	20220705	-39.09	4760	20230622	40.76	9140	-26.70	20230306	4760	40.76	20230622	11000	-39.09	20220705	4760	40.76	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
26	20230627	160926	00	50.00	KONEX			N	N	N	N	50	N	6800	400	2	6.25	17306980	2681	213.80	6200	6800	6000	7360	5440	6400	6455.42	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	188	-13.77	6.49	12	0.10	-494.00	1047.00	11000	20220705	-38.18	4760	20230622	42.86	9140	-25.60	20230306	4760	42.86	20230622	11000	-38.18	20220705	4760	42.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
27	20230627	150932	00	50.00	KONEX			N	N	N	N	50	N	6800	400	2	6.25	14737110	2296	183.09	6200	6800	6000	7360	5440	6400	6418.60	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	188	-13.77	6.49	12	0.08	-494.00	1047.00	11000	20220705	-38.18	4760	20230622	42.86	9140	-25.60	20230306	4760	42.86	20230622	11000	-38.18	20220705	4760	42.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
28	20230627	140942	00	50.00	KONEX			N	N	N	N	50	N	6410	10	2	0.16	5329860	860	68.58	6200	6490	6000	7360	5440	6400	6197.51	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	177	-12.98	6.12	12	0.03	-494.00	1047.00	11000	20220705	-41.73	4760	20230622	34.66	9140	-29.87	20230306	4760	34.66	20230622	11000	-41.73	20220705	4760	34.66	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
29	20230627	130939	00	50.00	KONEX			N	N	N	N	50	N	6210	-190	5	-2.97	4179810	680	54.23	6200	6400	6000	7360	5440	6400	6146.78	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	172	-12.57	5.93	12	0.02	-494.00	1047.00	11000	20220705	-43.55	4760	20230622	30.46	9140	-32.06	20230306	4760	30.46	20230622	11000	-43.55	20220705	4760	30.46	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
30	20230627	120940	00	50.00	KONEX			N	N	N	N	50	N	6200	-200	5	-3.12	3261030	532	42.42	6200	6200	6000	7360	5440	6400	6129.76	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	172	-12.55	5.92	12	0.02	-494.00	1047.00	11000	20220705	-43.64	4760	20230622	30.25	9140	-32.17	20230306	4760	30.25	20230622	11000	-43.64	20220705	4760	30.25	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
31	20230627	110949	00	50.00	KONEX			N	N	N	N	50	N	6050	-350	5	-5.47	2294250	375	29.90	6200	6200	6000	7360	5440	6400	6118.00	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	167	-12.25	5.78	12	0.01	-494.00	1047.00	11000	20220705	-45.00	4760	20230622	27.10	9140	-33.81	20230306	4760	27.10	20230622	11000	-45.00	20220705	4760	27.10	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
32	20230627	100920	00	50.00	KONEX			N	N	N	N	50	N	6000	-400	5	-6.25	1187430	194	15.47	6200	6200	6000	7360	5440	6400	6120.77	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	166	-12.15	5.73	12	0.01	-494.00	1047.00	11000	20220705	-45.45	4760	20230622	26.05	9140	-34.35	20230306	4760	26.05	20230622	11000	-45.45	20220705	4760	26.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
33	20230627	090925	00	50.00	KONEX			N	N	N	N	50	N	6200	-200	5	-3.12	638600	103	8.21	6200	6200	6200	7360	5440	6400	6200.00	0.00	0	0	7040	6720	6160	5840	5280	6880	6000	14	960	500	3960	10	1	2767454	172	-12.55	5.92	12	0.00	-494.00	1047.00	11000	20220705	-43.64	4760	20230622	30.25	9140	-32.17	20230306	4760	30.25	20230622	11000	-43.64	20220705	4760	30.25	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
34	20230626	160925	00	50.00	KONEX			N	N	N	N	50	N	6400	440	2	7.38	7233230	1254	41.29	6000	6480	5600	6850	5070	5960	5768.13	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	177	-12.96	6.11	12	0.05	-494.00	1047.00	11000	20220705	-41.82	4760	20230622	34.45	9140	-29.98	20230306	4760	34.45	20230622	11000	-41.82	20220705	4760	34.45	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
35	20230626	150930	00	50.00	KONEX			N	N	N	N	50	N	5750	-210	5	-3.52	5936810	1043	34.34	6000	6000	5600	6850	5070	5960	5692.05	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	159	-11.64	5.49	12	0.04	-494.00	1047.00	11000	20220705	-47.73	4760	20230622	20.80	9140	-37.09	20230306	4760	20.80	20230622	11000	-47.73	20220705	4760	20.80	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
36	20230626	140929	00	50.00	KONEX			N	N	N	N	50	N	5700	-260	5	-4.36	3034870	538	17.71	6000	6000	5600	6850	5070	5960	5641.02	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	158	-11.54	5.44	12	0.02	-494.00	1047.00	11000	20220705	-48.18	4760	20230622	19.75	9140	-37.64	20230306	4760	19.75	20230622	11000	-48.18	20220705	4760	19.75	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
37	20230626	130923	00	50.00	KONEX			N	N	N	N	50	N	5610	-350	5	-5.87	2525940	448	14.75	6000	6000	5600	6850	5070	5960	5638.26	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	155	-11.36	5.36	12	0.02	-494.00	1047.00	11000	20220705	-49.00	4760	20230622	17.86	9140	-38.62	20230306	4760	17.86	20230622	11000	-49.00	20220705	4760	17.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
38	20230626	120925	00	50.00	KONEX			N	N	N	N	50	N	5610	-350	5	-5.87	2021040	358	11.79	6000	6000	5600	6850	5070	5960	5645.36	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	155	-11.36	5.36	12	0.01	-494.00	1047.00	11000	20220705	-49.00	4760	20230622	17.86	9140	-38.62	20230306	4760	17.86	20230622	11000	-49.00	20220705	4760	17.86	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
39	20230626	110923	00	50.00	KONEX			N	N	N	N	50	N	6000	40	2	0.67	1566630	277	9.12	6000	6000	5600	6850	5070	5960	5655.70	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	166	-12.15	5.73	12	0.01	-494.00	1047.00	11000	20220705	-45.45	4760	20230622	26.05	9140	-34.35	20230306	4760	26.05	20230622	11000	-45.45	20220705	4760	26.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
40	20230626	100923	00	50.00	KONEX			N	N	N	N	50	N	6000	40	2	0.67	934060	166	5.47	6000	6000	5600	6850	5070	5960	5626.87	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	166	-12.15	5.73	12	0.01	-494.00	1047.00	11000	20220705	-45.45	4760	20230622	26.05	9140	-34.35	20230306	4760	26.05	20230622	11000	-45.45	20220705	4760	26.05	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
41	20230626	090927	00	50.00	KONEX			N	N	N	N	50	N	5600	-360	5	-6.04	62400	11	0.36	6000	6000	5600	6850	5070	5960	5672.73	0.00	0	0	6366	6162	5756	5552	5146	6265	5655	14	890	500	3690	10	1	2767454	155	-11.34	5.35	12	0.00	-494.00	1047.00	11000	20220705	-49.09	4760	20230622	17.65	9140	-38.73	20230306	4760	17.65	20230622	11000	-49.09	20220705	4760	17.65	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
42	20230623	182033	00	50.00	KONEX			N	N	N	N	50	N	5960	460	2	8.36	16579660	3037	8.44	5790	5960	5350	6320	4680	5500	5459.22	0.00	0	0	6366	5932	5346	4912	4326	6150	5130	14	820	500	3410	10	1	2767454	165	-12.06	5.69	12	0.11	-494.00	1047.00	11000	20220705	-45.82	4760	20230622	25.21	9140	-34.79	20230306	4760	25.21	20230622	11000	-45.82	20220705	4760	25.21	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
43	20230623	140741	00	50.00	KONEX			N	N	N	N	50	N	5480	-20	5	-0.36	14933200	2744	7.62	5790	5800	5350	6320	4680	5500	5442.13	0.00	0	0	6366	5932	5346	4912	4326	6150	5130	14	820	500	3410	10	1	2767454	152	-11.09	5.23	12	0.10	-494.00	1047.00	11000	20220705	-50.18	4760	20230622	15.13	9140	-40.04	20230306	4760	15.13	20230622	11000	-50.18	20220705	4760	15.13	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
44	20230622	160638	00	50.00	KONEX	신저가		N	N	N	N	50	N	5500	-100	5	-1.79	175264805	35996	346.25	5400	5780	4760	6440	4760	5600	4869.01	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	10	1	2767454	152	-11.13	5.25	12	1.30	-494.00	1047.00	11000	20220705	-50.00	4760	20230622	15.55	9140	-39.82	20230306	4760	15.55	20230622	11000	-50.00	20220705	4760	15.55	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
45	20230622	150928	00	50.00	KONEX	신저가		N	N	N	N	50	N	5780	180	2	3.21	171592205	35335	339.89	5400	5780	4760	6440	4760	5600	4856.15	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	10	1	2767454	160	-11.70	5.52	12	1.28	-494.00	1047.00	11000	20220705	-47.45	4760	20230622	21.43	9140	-36.76	20230306	4760	21.43	20230622	11000	-47.45	20220705	4760	21.43	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
46	20230622	140142	00	50.00	KONEX	신저가		N	N	N	N	50	N	5000	-600	5	-10.71	99499070	20501	197.20	5400	5730	4760	6440	4760	5600	4853.38	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	10	1	2767454	138	-10.12	4.78	12	0.74	-494.00	1047.00	11000	20220705	-54.55	4760	20230622	5.04	9140	-45.30	20230306	4760	5.04	20230622	11000	-54.55	20220705	4760	5.04	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
47	20230622	130505	00	50.00	KONEX	신저가		N	N	N	N	50	N	4760	-840	4	-15.00	95717735	19727	189.76	5400	5730	4760	6440	4760	5600	4852.12	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	5	1	2767454	132	-9.64	4.55	12	0.71	-494.00	1047.00	11000	20220705	-56.73	4760	20230622	0.00	9140	-47.92	20230306	4760	0.00	20230622	11000	-56.73	20220705	4760	0.00	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
48	20230622	120941	00	50.00	KONEX	신저가		N	N	N	N	50	N	4760	-840	4	-15.00	63912420	13173	126.71	5400	5730	4760	6440	4760	5600	4851.77	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	5	1	2767454	132	-9.64	4.55	12	0.48	-494.00	1047.00	11000	20220705	-56.73	4760	20230622	0.00	9140	-47.92	20230306	4760	0.00	20230622	11000	-56.73	20220705	4760	0.00	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
49	20230622	110113	00	50.00	KONEX	신저가		N	N	N	N	50	N	4760	-840	4	-15.00	57814140	11892	114.39	5400	5730	4760	6440	4760	5600	4861.60	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	5	1	2767454	132	-9.64	4.55	12	0.43	-494.00	1047.00	11000	20220705	-56.73	4760	20230622	0.00	9140	-47.92	20230306	4760	0.00	20230622	11000	-56.73	20220705	4760	0.00	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
50	20230622	100913	00	50.00	KONEX	신저가		N	N	N	N	50	N	4760	-840	4	-15.00	56852620	11690	112.45	5400	5730	4760	6440	4760	5600	4863.36	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	5	1	2767454	132	-9.64	4.55	12	0.42	-494.00	1047.00	11000	20220705	-56.73	4760	20230622	0.00	9140	-47.92	20230306	4760	0.00	20230622	11000	-56.73	20220705	4760	0.00	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
51	20230622	090334	00	50.00	KONEX	신저가		N	N	N	N	50	N	4800	-800	5	-14.29	16217340	3250	31.26	5400	5400	4800	6440	4760	5600	4989.95	0.00	0	0	6666	6132	5866	5332	5066	6000	5200	14	840	500	3470	5	1	2767454	133	-9.72	4.58	12	0.12	-494.00	1047.00	11000	20220705	-56.36	4800	20230622	0.00	9140	-47.48	20230306	4800	0.00	20230622	11000	-56.36	20220705	4800	0.00	20230622	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
52	20230621	160747	00	50.00	KONEX			N	N	N	N	50	N	5600	-980	4	-14.89	60100510	10396	1886.75	6400	6400	5600	7560	5600	6580	5781.12	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	155	-11.34	5.35	12	0.38	-494.00	1047.00	11000	20220705	-49.09	5500	20221027	1.82	9140	-38.73	20230306	5600	0.00	20230621	11000	-49.09	20220705	5500	1.82	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
53	20230621	150428	00	50.00	KONEX			N	N	N	N	50	N	5610	-970	5	-14.74	58935710	10188	1849.00	6400	6400	5600	7560	5600	6580	5784.82	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	155	-11.36	5.36	12	0.37	-494.00	1047.00	11000	20220705	-49.00	5500	20221027	2.00	9140	-38.62	20230306	5600	0.18	20230621	11000	-49.00	20220705	5500	2.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
54	20230621	140501	00	50.00	KONEX			N	N	N	N	50	N	5600	-980	4	-14.89	58665530	10140	1840.29	6400	6400	5600	7560	5600	6580	5785.56	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	155	-11.34	5.35	12	0.37	-494.00	1047.00	11000	20220705	-49.09	5500	20221027	1.82	9140	-38.73	20230306	5600	0.00	20230621	11000	-49.09	20220705	5500	1.82	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
55	20230621	130729	00	50.00	KONEX			N	N	N	N	50	N	5600	-980	4	-14.89	50231930	8634	1566.97	6400	6400	5600	7560	5600	6580	5817.92	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	155	-11.34	5.35	12	0.31	-494.00	1047.00	11000	20220705	-49.09	5500	20221027	1.82	9140	-38.73	20230306	5600	0.00	20230621	11000	-49.09	20220705	5500	1.82	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
56	20230621	120203	00	50.00	KONEX			N	N	N	N	50	N	5870	-710	5	-10.79	17577540	2839	515.24	6400	6400	5870	7560	5600	6580	6191.45	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	162	-11.88	5.61	12	0.10	-494.00	1047.00	11000	20220705	-46.64	5500	20221027	6.73	9140	-35.78	20230306	5870	0.00	20230621	11000	-46.64	20220705	5500	6.73	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
57	20230621	110539	00	50.00	KONEX			N	N	N	N	50	N	6080	-500	5	-7.60	8429180	1323	240.11	6400	6400	6020	7560	5600	6580	6371.26	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	168	-12.31	5.81	12	0.05	-494.00	1047.00	11000	20220705	-44.73	5500	20221027	10.55	9140	-33.48	20230306	6020	1.00	20230621	11000	-44.73	20220705	5500	10.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
58	20230621	100600	00	50.00	KONEX			N	N	N	N	50	N	6200	-380	5	-5.78	7907170	1237	224.50	6400	6400	6200	7560	5600	6580	6392.22	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	172	-12.55	5.92	12	0.04	-494.00	1047.00	11000	20220705	-43.64	5500	20221027	12.73	9140	-32.17	20230306	6100	1.64	20230403	11000	-43.64	20220705	5500	12.73	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
59	20230621	091030	00	50.00	KONEX			N	N	N	N	50	N	6400	-180	5	-2.74	108800	17	3.09	6400	6400	6400	7560	5600	6580	6400.00	0.00	0	0	6753	6666	6493	6406	6233	6710	6450	14	980	500	4070	10	1	2767454	177	-12.96	6.11	12	0.00	-494.00	1047.00	11000	20220705	-41.82	5500	20221027	16.36	9140	-29.98	20230306	6100	4.92	20230403	11000	-41.82	20220705	5500	16.36	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
60	20230620	160156	00	50.00	KONEX			N	N	N	N	50	N	6580	-20	5	-0.30	3516970	551	78.16	6400	6580	6320	7590	5610	6600	6382.89	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	182	-13.32	6.28	12	0.02	-494.00	1047.00	11000	20220705	-40.18	5500	20221027	19.64	9140	-28.01	20230306	6100	7.87	20230403	11000	-40.18	20220705	5500	19.64	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
61	20230620	150637	00	50.00	KONEX			N	N	N	N	50	N	6400	-200	5	-3.03	3395010	532	75.46	6400	6420	6320	7590	5610	6600	6381.60	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	177	-12.96	6.11	12	0.02	-494.00	1047.00	11000	20220705	-41.82	5500	20221027	16.36	9140	-29.98	20230306	6100	4.92	20230403	11000	-41.82	20220705	5500	16.36	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
62	20230620	140715	00	50.00	KONEX			N	N	N	N	50	N	6400	-200	5	-3.03	2844110	446	63.26	6400	6420	6320	7590	5610	6600	6376.93	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	177	-12.96	6.11	12	0.02	-494.00	1047.00	11000	20220705	-41.82	5500	20221027	16.36	9140	-29.98	20230306	6100	4.92	20230403	11000	-41.82	20220705	5500	16.36	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
63	20230620	130729	00	50.00	KONEX			N	N	N	N	50	N	6410	-190	5	-2.88	2293250	360	51.06	6400	6410	6320	7590	5610	6600	6370.14	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	177	-12.98	6.12	12	0.01	-494.00	1047.00	11000	20220705	-41.73	5500	20221027	16.55	9140	-29.87	20230306	6100	5.08	20230403	11000	-41.73	20220705	5500	16.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
64	20230620	120342	00	50.00	KONEX			N	N	N	N	50	N	6400	-200	5	-3.03	1716400	270	38.30	6400	6410	6320	7590	5610	6600	6357.04	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	177	-12.96	6.11	12	0.01	-494.00	1047.00	11000	20220705	-41.82	5500	20221027	16.36	9140	-29.98	20230306	6100	4.92	20230403	11000	-41.82	20220705	5500	16.36	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
65	20230620	110157	00	50.00	KONEX			N	N	N	N	50	N	6330	-270	5	-4.09	1144290	180	25.53	6400	6410	6320	7590	5610	6600	6357.17	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	175	-12.81	6.05	12	0.01	-494.00	1047.00	11000	20220705	-42.45	5500	20221027	15.09	9140	-30.74	20230306	6100	3.77	20230403	11000	-42.45	20220705	5500	15.09	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
66	20230620	100416	00	50.00	KONEX			N	N	N	N	50	N	6360	-240	5	-3.64	604800	95	13.48	6400	6410	6320	7590	5610	6600	6366.32	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	176	-12.87	6.07	12	0.00	-494.00	1047.00	11000	20220705	-42.18	5500	20221027	15.64	9140	-30.42	20230306	6100	4.26	20230403	11000	-42.18	20220705	5500	15.64	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
67	20230620	090408	00	50.00	KONEX			N	N	N	N	50	N	6410	-190	5	-2.88	57640	9	1.28	6400	6410	6400	7590	5610	6600	6404.44	0.00	0	0	7133	6866	6633	6366	6133	6750	6250	14	990	500	4090	10	1	2767454	177	-12.98	6.12	12	0.00	-494.00	1047.00	11000	20220705	-41.73	5500	20221027	16.55	9140	-29.87	20230306	6100	5.08	20230403	11000	-41.73	20220705	5500	16.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
68	20230619	160410	00	50.00	KONEX			N	N	N	N	50	N	6600	-140	5	-2.08	4611610	705	115.01	6800	6900	6400	7750	5730	6740	6541.29	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	183	-13.36	6.30	12	0.03	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
69	20230619	150752	00	50.00	KONEX			N	N	N	N	50	N	6600	-140	5	-2.08	4482160	685	111.75	6800	6900	6400	7750	5730	6740	6543.30	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	183	-13.36	6.30	12	0.02	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
70	20230619	141019	00	50.00	KONEX			N	N	N	N	50	N	6450	-290	5	-4.30	3810510	581	94.78	6800	6900	6400	7750	5730	6740	6558.54	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	179	-13.06	6.16	12	0.02	-494.00	1047.00	11000	20220705	-41.36	5500	20221027	17.27	9140	-29.43	20230306	6100	5.74	20230403	11000	-41.36	20220705	5500	17.27	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
71	20230619	130606	00	50.00	KONEX			N	N	N	N	50	N	6420	-320	5	-4.75	3089790	469	76.51	6800	6900	6400	7750	5730	6740	6588.04	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	178	-13.00	6.13	12	0.02	-494.00	1047.00	11000	20220705	-41.64	5500	20221027	16.73	9140	-29.76	20230306	6100	5.25	20230403	11000	-41.64	20220705	5500	16.73	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
72	20230619	121026	00	50.00	KONEX			N	N	N	N	50	N	6520	-220	5	-3.26	2459450	371	60.52	6800	6900	6520	7750	5730	6740	6629.25	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	180	-13.20	6.23	12	0.01	-494.00	1047.00	11000	20220705	-40.73	5500	20221027	18.55	9140	-28.67	20230306	6100	6.89	20230403	11000	-40.73	20220705	5500	18.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
73	20230619	110502	00	50.00	KONEX			N	N	N	N	50	N	6530	-210	5	-3.12	1695880	254	41.44	6800	6900	6530	7750	5730	6740	6676.69	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	181	-13.22	6.24	12	0.01	-494.00	1047.00	11000	20220705	-40.64	5500	20221027	18.73	9140	-28.56	20230306	6100	7.05	20230403	11000	-40.64	20220705	5500	18.73	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
74	20230619	100207	00	50.00	KONEX			N	N	N	N	50	N	6800	60	2	0.89	68000	10	1.63	6800	6800	6800	7750	5730	6740	6800.00	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	188	-13.77	6.49	12	0.00	-494.00	1047.00	11000	20220705	-38.18	5500	20221027	23.64	9140	-25.60	20230306	6100	11.48	20230403	11000	-38.18	20220705	5500	23.64	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
75	20230619	091039	00	50.00	KONEX			N	N	N	N	50	N	6800	60	2	0.89	68000	10	1.63	6800	6800	6800	7750	5730	6740	6800.00	0.00	0	0	6886	6812	6706	6632	6526	6850	6670	14	1010	500	4170	10	1	2767454	188	-13.77	6.49	12	0.00	-494.00	1047.00	11000	20220705	-38.18	5500	20221027	23.64	9140	-25.60	20230306	6100	11.48	20230403	11000	-38.18	20220705	5500	23.64	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
76	20230616	160119	00	50.00	KONEX			N	N	N	N	50	N	6740	260	2	4.01	4074180	613	23.74	6600	6780	6600	7450	5510	6480	6646.30	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	187	-13.64	6.44	12	0.02	-494.00	1047.00	11000	20220705	-38.73	5500	20221027	22.55	9140	-26.26	20230306	6100	10.49	20230403	11000	-38.73	20220705	5500	22.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
77	20230616	150439	00	50.00	KONEX			N	N	N	N	50	N	6740	260	2	4.01	4060700	611	23.66	6600	6780	6600	7450	5510	6480	6645.99	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	187	-13.64	6.44	12	0.02	-494.00	1047.00	11000	20220705	-38.73	5500	20221027	22.55	9140	-26.26	20230306	6100	10.49	20230403	11000	-38.73	20220705	5500	22.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
78	20230616	140237	00	50.00	KONEX			N	N	N	N	50	N	6740	260	2	4.01	4060700	611	23.66	6600	6780	6600	7450	5510	6480	6645.99	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	187	-13.64	6.44	12	0.02	-494.00	1047.00	11000	20220705	-38.73	5500	20221027	22.55	9140	-26.26	20230306	6100	10.49	20230403	11000	-38.73	20220705	5500	22.55	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
79	20230616	130822	00	50.00	KONEX			N	N	N	N	50	N	6600	120	2	1.85	2349600	356	13.79	6600	6600	6600	7450	5510	6480	6600.00	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	183	-13.36	6.30	12	0.01	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
80	20230616	120422	00	50.00	KONEX			N	N	N	N	50	N	6600	120	2	1.85	2349600	356	13.79	6600	6600	6600	7450	5510	6480	6600.00	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	183	-13.36	6.30	12	0.01	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
81	20230616	110851	00	50.00	KONEX			N	N	N	N	50	N	6600	120	2	1.85	2349600	356	13.79	6600	6600	6600	7450	5510	6480	6600.00	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	183	-13.36	6.30	12	0.01	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
82	20230616	100920	00	50.00	KONEX			N	N	N	N	50	N	6600	120	2	1.85	198000	30	1.16	6600	6600	6600	7450	5510	6480	6600.00	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	183	-13.36	6.30	12	0.00	-494.00	1047.00	11000	20220705	-40.00	5500	20221027	20.00	9140	-27.79	20230306	6100	8.20	20230403	11000	-40.00	20220705	5500	20.00	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
83	20230616	090337	00	50.00	KONEX			N	N	N	N	50	N	6480	0	3	0.00	0	0	0.00	0	0	0	7450	5510	6480	0.00	0.00	0	0	7673	7076	6693	6096	5713	6885	5905	14	970	500	4010	10	1	2767454	179	-13.12	6.19	12	0.00	-494.00	1047.00	11000	20220705	-41.09	5500	20221027	17.82	9140	-29.10	20230306	6100	6.23	20230403	11000	-41.09	20220705	5500	17.82	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
84	20230615	150636	00	50.00	KONEX			N	N	N	N	50	N	6580	-800	5	-10.84	17030400	2532	216.97	7210	7290	6310	8480	6280	7380	6726.07	0.00	0	0	7560	7470	7310	7220	7060	7515	7265	14	1100	500	4570	10	1	2767454	182	-13.32	6.28	12	0.09	-494.00	1047.00	11000	20220705	-40.18	5500	20221027	19.64	9140	-28.01	20230306	6100	7.87	20230403	11000	-40.18	20220705	5500	19.64	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
85	20230615	140307	00	50.00	KONEX			N	N	N	N	50	N	6420	-960	5	-13.01	16445620	2441	209.17	7210	7290	6310	8480	6280	7380	6737.25	0.00	0	0	7560	7470	7310	7220	7060	7515	7265	14	1100	500	4570	10	1	2767454	178	-13.00	6.13	12	0.09	-494.00	1047.00	11000	20220705	-41.64	5500	20221027	16.73	9140	-29.76	20230306	6100	5.25	20230403	11000	-41.64	20220705	5500	16.73	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
86	20230615	130707	00	50.00	KONEX			N	N	N	N	50	N	6590	-790	5	-10.70	14734040	2179	186.72	7210	7290	6310	8480	6280	7380	6761.84	0.00	0	0	7560	7470	7310	7220	7060	7515	7265	14	1100	500	4570	10	1	2767454	182	-13.34	6.29	12	0.08	-494.00	1047.00	11000	20220705	-40.09	5500	20221027	19.82	9140	-27.90	20230306	6100	8.03	20230403	11000	-40.09	20220705	5500	19.82	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
87	20230615	120809	00	50.00	KONEX			N	N	N	N	50	N	7120	-260	5	-3.52	2079880	289	24.76	7210	7290	7120	8480	6280	7380	7196.82	0.00	0	0	7560	7470	7310	7220	7060	7515	7265	14	1100	500	4570	10	1	2767454	197	-14.41	6.80	12	0.01	-494.00	1047.00	11000	20220705	-35.27	5500	20221027	29.45	9140	-22.10	20230306	6100	16.72	20230403	11000	-35.27	20220705	5500	29.45	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
88	20230615	110457	00	50.00	KONEX			N	N	N	N	50	N	7210	-170	5	-2.30	1449060	201	17.22	7210	7290	7200	8480	6280	7380	7209.25	0.00	0	0	7560	7470	7310	7220	7060	7515	7265	14	1100	500	4570	10	1	2767454	200	-14.60	6.89	12	0.01	-494.00	1047.00	11000	20220705	-34.45	5500	20221027	31.09	9140	-21.12	20230306	6100	18.20	20230403	11000	-34.45	20220705	5500	31.09	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N
89	20230611	184555	00	50.00	KONEX			N	N	N	N	50	N	7600	10	2	0.13	10417700	1404	202.89	7300	7600	7220	8720	6460	7590	7420.01	0.00	0	0	8016	7802	7556	7342	7096	7910	7450	14	1130	500	4700	10	1	2767454	210	-15.38	7.26	12	0.05	-494.00	1047.00	11000	20220705	-30.91	5500	20221027	38.18	9140	-16.85	20230306	6100	24.59	20230403	11000	-30.91	20220705	5500	38.18	20221027	0.00	N	251280	500	13 억		0	N	N	0	N	00	N