KissMeData/169670/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	160816	00	50.00	KONEX			N	N	N	N	50	N	6480	-20	5	-0.31	10726300	1620	32400.00	6990	6990	6410	7470	5530	6500	6621.17	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	186	14.59	1.07	12	0.06	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20230630	150818	00	50.00	KONEX			N	N	N	N	50	N	6480	-20	5	-0.31	10719820	1619	32380.00	6990	6990	6410	7470	5530	6500	6621.26	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	186	14.59	1.07	12	0.06	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20230630	140817	00	50.00	KONEX			N	N	N	N	50	N	6430	-70	5	-1.08	10661850	1610	32200.00	6990	6990	6410	7470	5530	6500	6622.27	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	184	14.48	1.06	12	0.06	444.00	6072.00	13450	20220804	-52.19	5920	20230607	8.61	8760	-26.60	20230306	5920	8.61	20230607	13450	-52.19	20220804	5920	8.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20230630	130817	00	50.00	KONEX			N	N	N	N	50	N	6480	-20	5	-0.31	10648990	1608	32160.00	6990	6990	6410	7470	5530	6500	6622.51	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	186	14.59	1.07	12	0.06	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20230630	120815	00	50.00	KONEX			N	N	N	N	50	N	6480	-20	5	-0.31	10648990	1608	32160.00	6990	6990	6410	7470	5530	6500	6622.51	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	186	14.59	1.07	12	0.06	444.00	6072.00	13450	20220804	-51.82	5920	20230607	9.46	8760	-26.03	20230306	5920	9.46	20230607	13450	-51.82	20220804	5920	9.46	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20230630	110818	00	50.00	KONEX			N	N	N	N	50	N	6750	250	2	3.85	4810390	705	14100.00	6990	6990	6410	7470	5530	6500	6823.25	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	194	15.20	1.11	12	0.02	444.00	6072.00	13450	20220804	-49.81	5920	20230607	14.02	8760	-22.95	20230306	5920	14.02	20230607	13450	-49.81	20220804	5920	14.02	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20230630	100817	00	50.00	KONEX			N	N	N	N	50	N	6430	-70	5	-1.08	4803640	704	14080.00	6990	6990	6410	7470	5530	6500	6823.35	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	184	14.48	1.06	12	0.02	444.00	6072.00	13450	20220804	-52.19	5920	20230607	8.61	8760	-26.60	20230306	5920	8.61	20230607	13450	-52.19	20220804	5920	8.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20230630	090818	00	50.00	KONEX			N	N	N	N	50	N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6886	6692	6596	6402	6306	6645	6355	18	970	500	3900	10	1	2868401	186	14.64	1.07	12	0.00	444.00	6072.00	13450	20220804	-51.67	5920	20230607	9.80	8760	-25.80	20230306	5920	9.80	20230607	13450	-51.67	20220804	5920	9.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20230629	160815	00	50.00	KONEX			N	N	N	N	50	N	6500	-500	5	-7.14	33390	5	7.35	6790	6790	6500	8050	5950	7000	6678.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	186	14.64	1.07	12	0.00	444.00	6072.00	13450	20220804	-51.67	5920	20230607	9.80	8760	-25.80	20230306	5920	9.80	20230607	13450	-51.67	20220804	5920	9.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20230629	150814	00	50.00	KONEX			N	N	N	N	50	N	6700	-300	5	-4.29	26890	4	5.88	6790	6790	6700	8050	5950	7000	6722.50	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	192	15.09	1.10	12	0.00	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20230629	140810	00	50.00	KONEX			N	N	N	N	50	N	6700	-300	5	-4.29	26890	4	5.88	6790	6790	6700	8050	5950	7000	6722.50	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	192	15.09	1.10	12	0.00	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20230629	130811	00	50.00	KONEX			N	N	N	N	50	N	6790	-210	5	-3.00	6790	1	1.47	6790	6790	6790	8050	5950	7000	6790.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	195	15.29	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.52	5920	20230607	14.70	8760	-22.49	20230306	5920	14.70	20230607	13450	-49.52	20220804	5920	14.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20230629	120814	00	50.00	KONEX			N	N	N	N	50	N	6790	-210	5	-3.00	6790	1	1.47	6790	6790	6790	8050	5950	7000	6790.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	195	15.29	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.52	5920	20230607	14.70	8760	-22.49	20230306	5920	14.70	20230607	13450	-49.52	20220804	5920	14.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20230629	110815	00	50.00	KONEX			N	N	N	N	50	N	6790	-210	5	-3.00	6790	1	1.47	6790	6790	6790	8050	5950	7000	6790.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	195	15.29	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.52	5920	20230607	14.70	8760	-22.49	20230306	5920	14.70	20230607	13450	-49.52	20220804	5920	14.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20230629	100817	00	50.00	KONEX			N	N	N	N	50	N	6790	-210	5	-3.00	6790	1	1.47	6790	6790	6790	8050	5950	7000	6790.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	195	15.29	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.52	5920	20230607	14.70	8760	-22.49	20230306	5920	14.70	20230607	13450	-49.52	20220804	5920	14.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20230629	090738	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	8233	7616	6983	6366	5733	7300	6050	18	1050	500	4200	10	1	2868401	201	15.77	1.15	12	0.00	444.00	6072.00	13450	20220804	-47.96	5920	20230607	18.24	8760	-20.09	20230306	5920	18.24	20230607	13450	-47.96	20220804	5920	18.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20230628	160803	00	50.00	KONEX			N	N	N	N	50	N	7000	300	2	4.48	458750	68	5.30	7600	7600	6350	7700	5700	6700	6746.32	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	201	15.77	1.15	12	0.00	444.00	6072.00	13450	20220804	-47.96	5920	20230607	18.24	8760	-20.09	20230306	5920	18.24	20230607	13450	-47.96	20220804	5920	18.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20230628	150809	00	50.00	KONEX			N	N	N	N	50	N	7000	300	2	4.48	458750	68	5.30	7600	7600	6350	7700	5700	6700	6746.32	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	201	15.77	1.15	12	0.00	444.00	6072.00	13450	20220804	-47.96	5920	20230607	18.24	8760	-20.09	20230306	5920	18.24	20230607	13450	-47.96	20220804	5920	18.24	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20230628	140808	00	50.00	KONEX			N	N	N	N	50	N	7130	430	2	6.42	248750	38	2.96	7600	7600	6350	7700	5700	6700	6546.05	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	205	16.06	1.17	12	0.00	444.00	6072.00	13450	20220804	-46.99	5920	20230607	20.44	8760	-18.61	20230306	5920	20.44	20230607	13450	-46.99	20220804	5920	20.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20230628	130808	00	50.00	KONEX			N	N	N	N	50	N	7130	430	2	6.42	227360	35	2.73	7600	7600	6350	7700	5700	6700	6496.00	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	205	16.06	1.17	12	0.00	444.00	6072.00	13450	20220804	-46.99	5920	20230607	20.44	8760	-18.61	20230306	5920	20.44	20230607	13450	-46.99	20220804	5920	20.44	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20230628	120817	00	50.00	KONEX			N	N	N	N	50	N	7190	490	2	7.31	21980	3	0.23	7600	7600	7190	7700	5700	6700	7326.67	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	206	16.19	1.18	12	0.00	444.00	6072.00	13450	20220804	-46.54	5920	20230607	21.45	8760	-17.92	20230306	5920	21.45	20230607	13450	-46.54	20220804	5920	21.45	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20230628	110812	00	50.00	KONEX			N	N	N	N	50	N	7600	900	2	13.43	7600	1	0.08	7600	7600	7600	7700	5700	6700	7600.00	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	218	17.12	1.25	12	0.00	444.00	6072.00	13450	20220804	-43.49	5920	20230607	28.38	8760	-13.24	20230306	5920	28.38	20230607	13450	-43.49	20220804	5920	28.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20230628	100813	00	50.00	KONEX			N	N	N	N	50	N	7600	900	2	13.43	7600	1	0.08	7600	7600	7600	7700	5700	6700	7600.00	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	218	17.12	1.25	12	0.00	444.00	6072.00	13450	20220804	-43.49	5920	20230607	28.38	8760	-13.24	20230306	5920	28.38	20230607	13450	-43.49	20220804	5920	28.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20230628	090810	00	50.00	KONEX			N	N	N	N	50	N	7600	900	2	13.43	7600	1	0.08	7600	7600	7600	7700	5700	6700	7600.00	0.00	0	0	7240	6970	6620	6350	6000	7105	6485	18	1000	500	4020	10	1	2868401	218	17.12	1.25	12	0.00	444.00	6072.00	13450	20220804	-43.49	5920	20230607	28.38	8760	-13.24	20230306	5920	28.38	20230607	13450	-43.49	20220804	5920	28.38	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20230627	160808	00	50.00	KONEX			N	N	N	N	50	N	6700	-190	5	-2.76	8299860	1283	25.29	6400	6890	6270	7920	5860	6890	6469.10	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	192	15.09	1.10	12	0.04	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20230627	150814	00	50.00	KONEX			N	N	N	N	50	N	6700	-190	5	-2.76	8232860	1273	25.09	6400	6890	6270	7920	5860	6890	6467.29	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	192	15.09	1.10	12	0.04	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20230627	140823	00	50.00	KONEX			N	N	N	N	50	N	6500	-390	5	-5.66	3283290	502	9.89	6400	6890	6400	7920	5860	6890	6540.42	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	186	14.64	1.07	12	0.02	444.00	6072.00	13450	20220804	-51.67	5920	20230607	9.80	8760	-25.80	20230306	5920	9.80	20230607	13450	-51.67	20220804	5920	9.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20230627	130821	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	13290	2	0.04	6400	6890	6400	7920	5860	6890	6645.00	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20230627	120823	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	13290	2	0.04	6400	6890	6400	7920	5860	6890	6645.00	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20230627	110829	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20230627	100804	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20230627	090809	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7216	7052	6726	6562	6236	7135	6645	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20230626	160808	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	32506830	5074	56377.78	6600	6890	6400	7920	5860	6890	6406.55	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.18	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20230626	150814	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	32506830	5074	56377.78	6600	6890	6400	7920	5860	6890	6406.55	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.18	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20230626	140812	00	50.00	KONEX			N	N	N	N	50	N	6400	-490	5	-7.11	13939940	2173	24144.44	6600	6600	6400	7920	5860	6890	6415.07	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	184	14.41	1.05	12	0.08	444.00	6072.00	13450	20220804	-52.42	5920	20230607	8.11	8760	-26.94	20230306	5920	8.11	20230607	13450	-52.42	20220804	5920	8.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20230626	130807	00	50.00	KONEX			N	N	N	N	50	N	6400	-490	5	-7.11	6003940	933	10366.67	6600	6600	6400	7920	5860	6890	6435.09	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	184	14.41	1.05	12	0.03	444.00	6072.00	13450	20220804	-52.42	5920	20230607	8.11	8760	-26.94	20230306	5920	8.11	20230607	13450	-52.42	20220804	5920	8.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20230626	120807	00	50.00	KONEX			N	N	N	N	50	N	6400	-490	5	-7.11	5210340	809	8988.89	6600	6600	6400	7920	5860	6890	6440.47	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	184	14.41	1.05	12	0.03	444.00	6072.00	13450	20220804	-52.42	5920	20230607	8.11	8760	-26.94	20230306	5920	8.11	20230607	13450	-52.42	20220804	5920	8.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20230626	110807	00	50.00	KONEX			N	N	N	N	50	N	6600	-290	5	-4.21	1094860	166	1844.44	6600	6600	6590	7920	5860	6890	6595.54	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	189	14.86	1.09	12	0.01	444.00	6072.00	13450	20220804	-50.93	5920	20230607	11.49	8760	-24.66	20230306	5920	11.49	20230607	13450	-50.93	20220804	5920	11.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20230626	100807	00	50.00	KONEX			N	N	N	N	50	N	6600	-290	5	-4.21	33000	5	55.56	6600	6600	6600	7920	5860	6890	6600.00	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	189	14.86	1.09	12	0.00	444.00	6072.00	13450	20220804	-50.93	5920	20230607	11.49	8760	-24.66	20230306	5920	11.49	20230607	13450	-50.93	20220804	5920	11.49	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20230626	090810	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7890	7390	6900	6400	5910	7145	6155	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20230623	180358	00	50.00	KONEX			N	N	N	N	50	N	6890	50	2	0.73	61790	9	13.64	7400	7400	6410	7860	5820	6840	6865.56	0.00	0	0	7940	7390	6790	6240	5640	7665	6515	18	1020	500	4100	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20230623	140640	00	50.00	KONEX			N	N	N	N	50	N	6990	150	2	2.19	35140	5	7.58	7400	7400	6410	7860	5820	6840	7028.00	0.00	0	0	7940	7390	6790	6240	5640	7665	6515	18	1020	500	4100	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20230622	160653	00	50.00	KONEX			N	N	N	N	50	N	6840	350	2	5.39	459550	66	10.87	6190	7340	6190	7460	5520	6490	6962.88	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	196	15.41	1.13	12	0.00	444.00	6072.00	13450	20220804	-49.14	5920	20230607	15.54	8760	-21.92	20230306	5920	15.54	20230607	13450	-49.14	20220804	5920	15.54	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20230622	150908	00	50.00	KONEX			N	N	N	N	50	N	6880	390	2	6.01	445870	64	10.54	6190	7340	6190	7460	5520	6490	6966.72	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	197	15.50	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.85	5920	20230607	16.22	8760	-21.46	20230306	5920	16.22	20230607	13450	-48.85	20220804	5920	16.22	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20230622	140906	00	50.00	KONEX			N	N	N	N	50	N	6240	-250	5	-3.85	438990	63	10.38	6190	7340	6190	7460	5520	6490	6968.10	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	179	14.05	1.03	12	0.00	444.00	6072.00	13450	20220804	-53.61	5920	20230607	5.41	8760	-28.77	20230306	5920	5.41	20230607	13450	-53.61	20220804	5920	5.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20230622	130153	00	50.00	KONEX			N	N	N	N	50	N	6240	-250	5	-3.85	438990	63	10.38	6190	7340	6190	7460	5520	6490	6968.10	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	179	14.05	1.03	12	0.00	444.00	6072.00	13450	20220804	-53.61	5920	20230607	5.41	8760	-28.77	20230306	5920	5.41	20230607	13450	-53.61	20220804	5920	5.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20230622	120736	00	50.00	KONEX			N	N	N	N	50	N	6240	-250	5	-3.85	438990	63	10.38	6190	7340	6190	7460	5520	6490	6968.10	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	179	14.05	1.03	12	0.00	444.00	6072.00	13450	20220804	-53.61	5920	20230607	5.41	8760	-28.77	20230306	5920	5.41	20230607	13450	-53.61	20220804	5920	5.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20230622	110806	00	50.00	KONEX			N	N	N	N	50	N	6240	-250	5	-3.85	438990	63	10.38	6190	7340	6190	7460	5520	6490	6968.10	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	179	14.05	1.03	12	0.00	444.00	6072.00	13450	20220804	-53.61	5920	20230607	5.41	8760	-28.77	20230306	5920	5.41	20230607	13450	-53.61	20220804	5920	5.41	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20230622	100901	00	50.00	KONEX			N	N	N	N	50	N	7320	830	2	12.79	376550	53	8.73	6190	7340	6190	7460	5520	6490	7104.72	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	210	16.49	1.21	12	0.00	444.00	6072.00	13450	20220804	-45.58	5920	20230607	23.65	8760	-16.44	20230306	5920	23.65	20230607	13450	-45.58	20220804	5920	23.65	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20230622	090848	00	50.00	KONEX			N	N	N	N	50	N	6190	-300	5	-4.62	6190	1	0.16	6190	6190	6190	7460	5520	6490	6190.00	0.00	0	0	7043	6766	6513	6236	5983	6905	6375	18	970	500	3890	10	1	2868401	178	13.94	1.02	12	0.00	444.00	6072.00	13450	20220804	-53.98	5920	20230607	4.56	8760	-29.34	20230306	5920	4.56	20230607	13450	-53.98	20220804	5920	4.56	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20230621	160943	00	50.00	KONEX			N	N	N	N	50	N	6490	60	2	0.93	3888410	607	4669.23	6260	6790	6260	7390	5470	6430	6405.95	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	186	14.62	1.07	12	0.02	444.00	6072.00	13450	20220804	-51.75	5920	20230607	9.63	8760	-25.91	20230306	5920	9.63	20230607	13450	-51.75	20220804	5920	9.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20230621	150834	00	50.00	KONEX			N	N	N	N	50	N	6490	60	2	0.93	3888410	607	4669.23	6260	6790	6260	7390	5470	6430	6405.95	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	186	14.62	1.07	12	0.02	444.00	6072.00	13450	20220804	-51.75	5920	20230607	9.63	8760	-25.91	20230306	5920	9.63	20230607	13450	-51.75	20220804	5920	9.63	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20230621	140749	00	50.00	KONEX			N	N	N	N	50	N	6400	-30	5	-0.47	3881920	606	4661.54	6260	6790	6260	7390	5470	6430	6405.81	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	184	14.41	1.05	12	0.02	444.00	6072.00	13450	20220804	-52.42	5920	20230607	8.11	8760	-26.94	20230306	5920	8.11	20230607	13450	-52.42	20220804	5920	8.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20230621	130435	00	50.00	KONEX			N	N	N	N	50	N	6400	-30	5	-0.47	758720	118	907.69	6260	6790	6260	7390	5470	6430	6429.83	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	184	14.41	1.05	12	0.00	444.00	6072.00	13450	20220804	-52.42	5920	20230607	8.11	8760	-26.94	20230306	5920	8.11	20230607	13450	-52.42	20220804	5920	8.11	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20230621	120316	00	50.00	KONEX			N	N	N	N	50	N	6700	270	2	4.20	163190	25	192.31	6260	6790	6260	7390	5470	6430	6527.60	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	192	15.09	1.10	12	0.00	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20230621	110449	00	50.00	KONEX			N	N	N	N	50	N	6700	270	2	4.20	163190	25	192.31	6260	6790	6260	7390	5470	6430	6527.60	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	192	15.09	1.10	12	0.00	444.00	6072.00	13450	20220804	-50.19	5920	20230607	13.18	8760	-23.52	20230306	5920	13.18	20230607	13450	-50.19	20220804	5920	13.18	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20230621	100744	00	50.00	KONEX			N	N	N	N	50	N	6790	360	2	5.60	69390	11	84.62	6260	6790	6260	7390	5470	6430	6308.18	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	195	15.29	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.52	5920	20230607	14.70	8760	-22.49	20230306	5920	14.70	20230607	13450	-49.52	20220804	5920	14.70	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20230621	090110	00	50.00	KONEX			N	N	N	N	50	N	6430	0	3	0.00	0	0	0.00	0	0	0	7390	5470	6430	0.00	0.00	0	0	6876	6652	6536	6312	6196	6595	6255	18	960	500	3850	10	1	2868401	184	14.48	1.06	12	0.00	444.00	6072.00	13450	20220804	-52.19	5920	20230607	8.61	8760	-26.60	20230306	5920	8.61	20230607	13450	-52.19	20220804	5920	8.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20230620	161026	00	50.00	KONEX			N	N	N	N	50	N	6430	-460	5	-6.68	84220	13	0.58	6760	6760	6420	7920	5860	6890	6478.46	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	184	14.48	1.06	12	0.00	444.00	6072.00	13450	20220804	-52.19	5920	20230607	8.61	8760	-26.60	20230306	5920	8.61	20230607	13450	-52.19	20220804	5920	8.61	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20230620	150531	00	50.00	KONEX			N	N	N	N	50	N	6740	-150	5	-2.18	19920	3	0.13	6760	6760	6420	7920	5860	6890	6640.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	193	15.18	1.11	12	0.00	444.00	6072.00	13450	20220804	-49.89	5920	20230607	13.85	8760	-23.06	20230306	5920	13.85	20230607	13450	-49.89	20220804	5920	13.85	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20230620	140846	00	50.00	KONEX			N	N	N	N	50	N	6760	-130	5	-1.89	6760	1	0.04	6760	6760	6760	7920	5860	6890	6760.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	194	15.23	1.11	12	0.00	444.00	6072.00	13450	20220804	-49.74	5920	20230607	14.19	8760	-22.83	20230306	5920	14.19	20230607	13450	-49.74	20220804	5920	14.19	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20230620	130945	00	50.00	KONEX			N	N	N	N	50	N	6760	-130	5	-1.89	6760	1	0.04	6760	6760	6760	7920	5860	6890	6760.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	194	15.23	1.11	12	0.00	444.00	6072.00	13450	20220804	-49.74	5920	20230607	14.19	8760	-22.83	20230306	5920	14.19	20230607	13450	-49.74	20220804	5920	14.19	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20230620	120428	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20230620	110529	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20230620	101007	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20230620	090937	00	50.00	KONEX			N	N	N	N	50	N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7416	7152	6726	6462	6036	6940	6250	18	1030	500	4130	10	1	2868401	198	15.52	1.13	12	0.00	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20230619	160500	00	50.00	KONEX			N	N	N	N	50	N	6890	-100	5	-1.43	14950260	2256	13270.59	6980	6990	6300	8030	5950	6990	6626.89	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	198	15.52	1.13	12	0.08	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20230619	150618	00	50.00	KONEX			N	N	N	N	50	N	6890	-100	5	-1.43	12119030	1845	10852.94	6980	6990	6300	8030	5950	6990	6568.58	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	198	15.52	1.13	12	0.06	444.00	6072.00	13450	20220804	-48.77	5920	20230607	16.39	8760	-21.35	20230306	5920	16.39	20230607	13450	-48.77	20220804	5920	16.39	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20230619	140336	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	3549000	508	2988.24	6980	6990	6980	8030	5950	6990	6986.22	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.02	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20230619	130307	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	3549000	508	2988.24	6980	6990	6980	8030	5950	6990	6986.22	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.02	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20230619	120308	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	3549000	508	2988.24	6980	6990	6980	8030	5950	6990	6986.22	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.02	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20230619	110411	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	3493080	500	2941.18	6980	6990	6980	8030	5950	6990	6986.16	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.02	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20230619	100516	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20230619	090157	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7650	7320	6870	6540	6090	7095	6315	18	1040	500	4190	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20230616	160622	00	50.00	KONEX			N	N	N	N	50	N	6990	190	2	2.79	118050	17	8.06	7200	7200	6420	7820	5780	6800	6944.12	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20230616	150838	00	50.00	KONEX			N	N	N	N	50	N	6990	190	2	2.79	118050	17	8.06	7200	7200	6420	7820	5780	6800	6944.12	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20230616	140902	00	50.00	KONEX			N	N	N	N	50	N	6990	190	2	2.79	118050	17	8.06	7200	7200	6420	7820	5780	6800	6944.12	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	201	15.74	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.03	5920	20230607	18.07	8760	-20.21	20230306	5920	18.07	20230607	13450	-48.03	20220804	5920	18.07	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20230616	130745	00	50.00	KONEX			N	N	N	N	50	N	7050	250	2	3.68	97630	14	6.64	7200	7200	6420	7820	5780	6800	6973.57	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	202	15.88	1.16	12	0.00	444.00	6072.00	13450	20220804	-47.58	5920	20230607	19.09	8760	-19.52	20230306	5920	19.09	20230607	13450	-47.58	20220804	5920	19.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20230616	120751	00	50.00	KONEX			N	N	N	N	50	N	7080	280	2	4.12	20700	3	1.42	7200	7200	6420	7820	5780	6800	6900.00	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	203	15.95	1.17	12	0.00	444.00	6072.00	13450	20220804	-47.36	5920	20230607	19.59	8760	-19.18	20230306	5920	19.59	20230607	13450	-47.36	20220804	5920	19.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20230616	111025	00	50.00	KONEX			N	N	N	N	50	N	7080	280	2	4.12	20700	3	1.42	7200	7200	6420	7820	5780	6800	6900.00	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	203	15.95	1.17	12	0.00	444.00	6072.00	13450	20220804	-47.36	5920	20230607	19.59	8760	-19.18	20230306	5920	19.59	20230607	13450	-47.36	20220804	5920	19.59	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20230616	100217	00	50.00	KONEX			N	N	N	N	50	N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	195	15.32	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.44	5920	20230607	14.86	8760	-22.37	20230306	5920	14.86	20230607	13450	-49.44	20220804	5920	14.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20230616	091039	00	50.00	KONEX			N	N	N	N	50	N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	7346	7072	6836	6562	6326	6955	6445	18	1020	500	4080	10	1	2868401	195	15.32	1.12	12	0.00	444.00	6072.00	13450	20220804	-49.44	5920	20230607	14.86	8760	-22.37	20230306	5920	14.86	20230607	13450	-49.44	20220804	5920	14.86	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20230615	150519	00	50.00	KONEX			N	N	N	N	50	N	6960	-160	5	-2.25	171710	25	0.61	6810	7110	6600	8180	6060	7120	6868.40	0.00	0	0	7680	7400	6900	6620	6120	7540	6760	18	1060	500	4270	10	1	2868401	200	15.68	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.25	5920	20230607	17.57	8760	-20.55	20230306	5920	17.57	20230607	13450	-48.25	20220804	5920	17.57	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20230615	140657	00	50.00	KONEX			N	N	N	N	50	N	6970	-150	5	-2.11	158150	23	0.56	6810	7110	6600	8180	6060	7120	6876.09	0.00	0	0	7680	7400	6900	6620	6120	7540	6760	18	1060	500	4270	10	1	2868401	200	15.70	1.15	12	0.00	444.00	6072.00	13450	20220804	-48.18	5920	20230607	17.74	8760	-20.43	20230306	5920	17.74	20230607	13450	-48.18	20220804	5920	17.74	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20230615	130525	00	50.00	KONEX			N	N	N	N	50	N	7050	-70	5	-0.98	151180	22	0.53	6810	7110	6600	8180	6060	7120	6871.82	0.00	0	0	7680	7400	6900	6620	6120	7540	6760	18	1060	500	4270	10	1	2868401	202	15.88	1.16	12	0.00	444.00	6072.00	13450	20220804	-47.58	5920	20230607	19.09	8760	-19.52	20230306	5920	19.09	20230607	13450	-47.58	20220804	5920	19.09	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20230615	120527	00	50.00	KONEX			N	N	N	N	50	N	7110	-10	5	-0.14	144130	21	0.51	6810	7110	6600	8180	6060	7120	6863.33	0.00	0	0	7680	7400	6900	6620	6120	7540	6760	18	1060	500	4270	10	1	2868401	204	16.01	1.17	12	0.00	444.00	6072.00	13450	20220804	-47.14	5920	20230607	20.10	8760	-18.84	20230306	5920	20.10	20230607	13450	-47.14	20220804	5920	20.10	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20230615	110117	00	50.00	KONEX			N	N	N	N	50	N	7110	-10	5	-0.14	144130	21	0.51	6810	7110	6600	8180	6060	7120	6863.33	0.00	0	0	7680	7400	6900	6620	6120	7540	6760	18	1060	500	4270	10	1	2868401	204	16.01	1.17	12	0.00	444.00	6072.00	13450	20220804	-47.14	5920	20230607	20.10	8760	-18.84	20230306	5920	20.10	20230607	13450	-47.14	20220804	5920	20.10	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20230611	184716	00	50.00	KONEX			N	N	N	N	50	N	6500	-90	5	-1.37	8473900	1311	43700.00	6210	6920	6050	7570	5610	6590	6463.69	0.00	0	0	6996	6792	6396	6192	5796	6595	5995	18	980	500	3950	10	1	2868401	186	14.64	1.07	12	0.05	444.00	6072.00	13450	20220804	-51.67	5920	20230607	9.80	8760	-25.80	20230306	5920	9.80	20230607	13450	-51.67	20220804	5920	9.80	20230607	0.00	N	169670	500	17 억		0	N	N	0	N	00	N