KissMeData/199150/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	160838	00	50.00	KONEX			N	N	N	N	50	N	8050	-40	5	-0.49	3518970	441	126.00	7820	8170	7800	9300	6880	8090	7979.52	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	344	-15.10	12.72	12	0.01	-533.00	633.00	11950	20220704	-32.64	7230	20230111	11.34	10460	-23.04	20230217	7230	11.34	20230111	11950	-32.64	20220704	7230	11.34	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
3	20230630	150841	00	50.00	KONEX			N	N	N	N	50	N	8050	-40	5	-0.49	3518970	441	126.00	7820	8170	7800	9300	6880	8090	7979.52	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	344	-15.10	12.72	12	0.01	-533.00	633.00	11950	20220704	-32.64	7230	20230111	11.34	10460	-23.04	20230217	7230	11.34	20230111	11950	-32.64	20220704	7230	11.34	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
4	20230630	140839	00	50.00	KONEX			N	N	N	N	50	N	8080	-10	5	-0.12	2275310	287	82.00	7820	8170	7800	9300	6880	8090	7927.91	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	345	-15.16	12.76	12	0.01	-533.00	633.00	11950	20220704	-32.38	7230	20230111	11.76	10460	-22.75	20230217	7230	11.76	20230111	11950	-32.38	20220704	7230	11.76	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
5	20230630	130839	00	50.00	KONEX			N	N	N	N	50	N	7830	-260	5	-3.21	1831210	232	66.29	7820	8170	7800	9300	6880	8090	7893.15	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	334	-14.69	12.37	12	0.01	-533.00	633.00	11950	20220704	-34.48	7230	20230111	8.30	10460	-25.14	20230217	7230	8.30	20230111	11950	-34.48	20220704	7230	8.30	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
6	20230630	120836	00	50.00	KONEX			N	N	N	N	50	N	8100	10	2	0.12	1823380	231	66.00	7820	8170	7800	9300	6880	8090	7893.42	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	346	-15.20	12.80	12	0.01	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
7	20230630	110839	00	50.00	KONEX			N	N	N	N	50	N	8170	80	2	0.99	1023660	131	37.43	7820	8170	7800	9300	6880	8090	7814.20	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	349	-15.33	12.91	12	0.00	-533.00	633.00	11950	20220704	-31.63	7230	20230111	13.00	10460	-21.89	20230217	7230	13.00	20230111	11950	-31.63	20220704	7230	13.00	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
8	20230630	100839	00	50.00	KONEX			N	N	N	N	50	N	8170	80	2	0.99	1023660	131	37.43	7820	8170	7800	9300	6880	8090	7814.20	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	349	-15.33	12.91	12	0.00	-533.00	633.00	11950	20220704	-31.63	7230	20230111	13.00	10460	-21.89	20230217	7230	13.00	20230111	11950	-31.63	20220704	7230	13.00	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
9	20230630	090839	00	50.00	KONEX			N	N	N	N	50	N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	8.23	0	0	8416	8252	8026	7862	7636	8140	7750	21	1210	500	4850	10	1	4268613	345	-15.18	12.78	12	0.00	-533.00	633.00	11950	20220704	-32.30	7230	20230111	11.89	10460	-22.66	20230217	7230	11.89	20230111	11950	-32.30	20220704	7230	11.89	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
10	20230629	160835	00	50.00	KONEX			N	N	N	N	50	N	8090	-100	5	-1.22	2794390	350	167.46	8190	8190	7800	9410	6970	8190	7983.97	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	345	-15.18	12.78	12	0.01	-533.00	633.00	11950	20220704	-32.30	7230	20230111	11.89	10460	-22.66	20230217	7230	11.89	20230111	11950	-32.30	20220704	7230	11.89	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
11	20230629	150835	00	50.00	KONEX			N	N	N	N	50	N	7850	-340	5	-4.15	2786300	349	166.99	8190	8190	7800	9410	6970	8190	7983.67	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	335	-14.73	12.40	12	0.01	-533.00	633.00	11950	20220704	-34.31	7230	20230111	8.58	10460	-24.95	20230217	7230	8.58	20230111	11950	-34.31	20220704	7230	8.58	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
12	20230629	140832	00	50.00	KONEX			N	N	N	N	50	N	8100	-90	5	-1.10	2197210	274	131.10	8190	8190	7800	9410	6970	8190	8019.01	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	346	-15.20	12.80	12	0.01	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
13	20230629	130833	00	50.00	KONEX			N	N	N	N	50	N	8090	-100	5	-1.22	1387210	174	83.25	8190	8190	7800	9410	6970	8190	7972.47	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	345	-15.18	12.78	12	0.00	-533.00	633.00	11950	20220704	-32.30	7230	20230111	11.89	10460	-22.66	20230217	7230	11.89	20230111	11950	-32.30	20220704	7230	11.89	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
14	20230629	120835	00	50.00	KONEX			N	N	N	N	50	N	8090	-100	5	-1.22	1387210	174	83.25	8190	8190	7800	9410	6970	8190	7972.47	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	345	-15.18	12.78	12	0.00	-533.00	633.00	11950	20220704	-32.30	7230	20230111	11.89	10460	-22.66	20230217	7230	11.89	20230111	11950	-32.30	20220704	7230	11.89	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
15	20230629	110837	00	50.00	KONEX			N	N	N	N	50	N	8090	-100	5	-1.22	1273990	160	76.56	8190	8190	7800	9410	6970	8190	7962.44	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	345	-15.18	12.78	12	0.00	-533.00	633.00	11950	20220704	-32.30	7230	20230111	11.89	10460	-22.66	20230217	7230	11.89	20230111	11950	-32.30	20220704	7230	11.89	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
16	20230629	100838	00	50.00	KONEX			N	N	N	N	50	N	7800	-390	5	-4.76	950390	120	57.42	8190	8190	7800	9410	6970	8190	7919.92	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	333	-14.63	12.32	12	0.00	-533.00	633.00	11950	20220704	-34.73	7230	20230111	7.88	10460	-25.43	20230217	7230	7.88	20230111	11950	-34.73	20220704	7230	7.88	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
17	20230629	090756	00	50.00	KONEX			N	N	N	N	50	N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	8.23	0	0	8263	8226	8163	8126	8063	8240	8140	21	1220	500	4910	10	1	4268613	350	-15.37	12.94	12	0.00	-533.00	633.00	11950	20220704	-31.46	7230	20230111	13.28	10460	-21.70	20230217	7230	13.28	20230111	11950	-31.46	20220704	7230	13.28	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
18	20230628	160824	00	50.00	KONEX			N	N	N	N	50	N	8190	-10	5	-0.12	1700810	209	27.46	8190	8200	8100	9430	6970	8200	8137.85	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	350	-15.37	12.94	12	0.00	-533.00	633.00	11950	20220704	-31.46	7230	20230111	13.28	10460	-21.70	20230217	7230	13.28	20230111	11950	-31.46	20220704	7230	13.28	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
19	20230628	150830	00	50.00	KONEX			N	N	N	N	50	N	8190	-10	5	-0.12	1700810	209	27.46	8190	8200	8100	9430	6970	8200	8137.85	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	350	-15.37	12.94	12	0.00	-533.00	633.00	11950	20220704	-31.46	7230	20230111	13.28	10460	-21.70	20230217	7230	13.28	20230111	11950	-31.46	20220704	7230	13.28	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
20	20230628	140829	00	50.00	KONEX			N	N	N	N	50	N	8190	-10	5	-0.12	1700810	209	27.46	8190	8200	8100	9430	6970	8200	8137.85	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	350	-15.37	12.94	12	0.00	-533.00	633.00	11950	20220704	-31.46	7230	20230111	13.28	10460	-21.70	20230217	7230	13.28	20230111	11950	-31.46	20220704	7230	13.28	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
21	20230628	130829	00	50.00	KONEX			N	N	N	N	50	N	8100	-100	5	-1.22	1692620	208	27.33	8190	8200	8100	9430	6970	8200	8137.60	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	346	-15.20	12.80	12	0.00	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
22	20230628	120840	00	50.00	KONEX			N	N	N	N	50	N	8100	-100	5	-1.22	1692620	208	27.33	8190	8200	8100	9430	6970	8200	8137.60	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	346	-15.20	12.80	12	0.00	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
23	20230628	110834	00	50.00	KONEX			N	N	N	N	50	N	8100	-100	5	-1.22	1692620	208	27.33	8190	8200	8100	9430	6970	8200	8137.60	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	346	-15.20	12.80	12	0.00	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
24	20230628	100835	00	50.00	KONEX			N	N	N	N	50	N	8200	0	3	0.00	639320	78	10.25	8190	8200	8190	9430	6970	8200	8196.41	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	350	-15.38	12.95	12	0.00	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
25	20230628	090831	00	50.00	KONEX			N	N	N	N	50	N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	8.23	0	0	8386	8292	8196	8102	8006	8245	8055	21	1230	500	4920	10	1	4268613	350	-15.38	12.95	12	0.00	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
26	20230627	160829	00	50.00	KONEX			N	N	N	N	50	N	8200	-90	5	-1.09	6210760	761	450.30	8250	8290	8100	9530	7050	8290	8161.31	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	350	-15.38	12.95	12	0.02	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
27	20230627	150835	00	50.00	KONEX			N	N	N	N	50	N	8200	-90	5	-1.09	6210760	761	450.30	8250	8290	8100	9530	7050	8290	8161.31	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	350	-15.38	12.95	12	0.02	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
28	20230627	140845	00	50.00	KONEX			N	N	N	N	50	N	8200	-90	5	-1.09	5014100	615	363.91	8250	8290	8100	9530	7050	8290	8153.01	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	350	-15.38	12.95	12	0.01	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
29	20230627	130843	00	50.00	KONEX			N	N	N	N	50	N	8100	-190	5	-2.29	3300300	406	240.24	8250	8290	8100	9530	7050	8290	8128.82	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	346	-15.20	12.80	12	0.01	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
30	20230627	120844	00	50.00	KONEX			N	N	N	N	50	N	8100	-190	5	-2.29	3300300	406	240.24	8250	8290	8100	9530	7050	8290	8128.82	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	346	-15.20	12.80	12	0.01	-533.00	633.00	11950	20220704	-32.22	7230	20230111	12.03	10460	-22.56	20230217	7230	12.03	20230111	11950	-32.22	20220704	7230	12.03	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
31	20230627	110851	00	50.00	KONEX			N	N	N	N	50	N	8290	0	3	0.00	870300	106	62.72	8250	8290	8200	9530	7050	8290	8210.38	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
32	20230627	100825	00	50.00	KONEX			N	N	N	N	50	N	8200	-90	5	-1.09	533200	65	38.46	8250	8250	8200	9530	7050	8290	8203.08	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	350	-15.38	12.95	12	0.00	-533.00	633.00	11950	20220704	-31.38	7230	20230111	13.42	10460	-21.61	20230217	7230	13.42	20230111	11950	-31.38	20220704	7230	13.42	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
33	20230627	090831	00	50.00	KONEX			N	N	N	N	50	N	8290	0	3	0.00	0	0	0.00	0	0	0	9530	7050	8290	0.00	8.23	0	0	8443	8366	8213	8136	7983	8405	8175	21	1240	500	4970	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
34	20230626	160830	00	50.00	KONEX			N	N	N	N	50	N	8290	-80	5	-0.96	1387670	169	56.71	8060	8290	8060	9620	7120	8370	8211.07	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
35	20230626	150835	00	50.00	KONEX			N	N	N	N	50	N	8290	-80	5	-0.96	1304770	159	53.36	8060	8290	8060	9620	7120	8370	8206.10	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
36	20230626	140833	00	50.00	KONEX			N	N	N	N	50	N	8290	-80	5	-0.96	1304770	159	53.36	8060	8290	8060	9620	7120	8370	8206.10	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
37	20230626	130828	00	50.00	KONEX			N	N	N	N	50	N	8290	-80	5	-0.96	1304770	159	53.36	8060	8290	8060	9620	7120	8370	8206.10	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
38	20230626	120829	00	50.00	KONEX			N	N	N	N	50	N	8290	-80	5	-0.96	475770	59	19.80	8060	8290	8060	9620	7120	8370	8063.90	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	354	-15.55	13.10	12	0.00	-533.00	633.00	11950	20220704	-30.63	7230	20230111	14.66	10460	-20.75	20230217	7230	14.66	20230111	11950	-30.63	20220704	7230	14.66	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
39	20230626	110828	00	50.00	KONEX			N	N	N	N	50	N	8370	0	3	0.00	0	0	0.00	0	0	0	9620	7120	8370	0.00	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	357	-15.70	13.22	12	0.00	-533.00	633.00	11950	20220704	-29.96	7230	20230111	15.77	10460	-19.98	20230217	7230	15.77	20230111	11950	-29.96	20220704	7230	15.77	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
40	20230626	100829	00	50.00	KONEX			N	N	N	N	50	N	8370	0	3	0.00	0	0	0.00	0	0	0	9620	7120	8370	0.00	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	357	-15.70	13.22	12	0.00	-533.00	633.00	11950	20220704	-29.96	7230	20230111	15.77	10460	-19.98	20230217	7230	15.77	20230111	11950	-29.96	20220704	7230	15.77	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
41	20230626	090831	00	50.00	KONEX			N	N	N	N	50	N	8370	0	3	0.00	0	0	0.00	0	0	0	9620	7120	8370	0.00	8.23	0	0	8630	8500	8250	8120	7870	8375	7995	21	1250	500	5020	10	1	4268613	357	-15.70	13.22	12	0.00	-533.00	633.00	11950	20220704	-29.96	7230	20230111	15.77	10460	-19.98	20230217	7230	15.77	20230111	11950	-29.96	20220704	7230	15.77	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
42	20230623	180419	00	50.00	KONEX			N	N	N	N	50	N	8370	-70	5	-0.83	2441560	298	141.90	8380	8380	8000	9700	7180	8440	8193.15	8.23	0	0	8646	8542	8396	8292	8146	8470	8220	21	1260	500	5060	10	1	4268613	357	-15.70	13.22	12	0.01	-533.00	633.00	11950	20220704	-29.96	7230	20230111	15.77	10460	-19.98	20230217	7230	15.77	20230111	11950	-29.96	20220704	7230	15.77	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
43	20230623	140658	00	50.00	KONEX			N	N	N	N	50	N	8000	-440	5	-5.21	2433190	297	141.43	8380	8380	8000	9700	7180	8440	8192.56	8.23	0	0	8646	8542	8396	8292	8146	8470	8220	21	1260	500	5060	10	1	4268613	341	-15.01	12.64	12	0.01	-533.00	633.00	11950	20220704	-33.05	7230	20230111	10.65	10460	-23.52	20230217	7230	10.65	20230111	11950	-33.05	20220704	7230	10.65	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
44	20230622	161007	00	50.00	KONEX			N	N	N	N	50	N	8440	-60	5	-0.71	1735370	210	10500.00	8500	8500	8250	9770	7230	8500	8263.67	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	360	-15.83	13.33	12	0.00	-533.00	633.00	11950	20220704	-29.37	7230	20230111	16.74	10460	-19.31	20230217	7230	16.74	20230111	11950	-29.37	20220704	7230	16.74	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
45	20230622	150614	00	50.00	KONEX			N	N	N	N	50	N	8440	-60	5	-0.71	1735370	210	10500.00	8500	8500	8250	9770	7230	8500	8263.67	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	360	-15.83	13.33	12	0.00	-533.00	633.00	11950	20220704	-29.37	7230	20230111	16.74	10460	-19.31	20230217	7230	16.74	20230111	11950	-29.37	20220704	7230	16.74	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
46	20230622	140115	00	50.00	KONEX			N	N	N	N	50	N	8250	-250	5	-2.94	1701610	206	10300.00	8500	8500	8250	9770	7230	8500	8260.24	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	352	-15.48	13.03	12	0.00	-533.00	633.00	11950	20220704	-30.96	7230	20230111	14.11	10460	-21.13	20230217	7230	14.11	20230111	11950	-30.96	20220704	7230	14.11	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
47	20230622	130142	00	50.00	KONEX			N	N	N	N	50	N	8250	-250	5	-2.94	1701610	206	10300.00	8500	8500	8250	9770	7230	8500	8260.24	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	352	-15.48	13.03	12	0.00	-533.00	633.00	11950	20220704	-30.96	7230	20230111	14.11	10460	-21.13	20230217	7230	14.11	20230111	11950	-30.96	20220704	7230	14.11	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
48	20230622	120555	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	51000	6	300.00	8500	8500	8500	9770	7230	8500	8500.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
49	20230622	110136	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	51000	6	300.00	8500	8500	8500	9770	7230	8500	8500.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
50	20230622	100121	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	25500	3	150.00	8500	8500	8500	9770	7230	8500	8500.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
51	20230622	090213	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
52	20230621	160342	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	16800	2	0.48	8300	8500	8300	9770	7230	8500	8400.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
53	20230621	150209	00	50.00	KONEX			N	N	N	N	50	N	8300	-200	5	-2.35	8300	1	0.24	8300	8300	8300	9770	7230	8500	8300.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	354	-15.57	13.11	12	0.00	-533.00	633.00	11950	20220704	-30.54	7230	20230111	14.80	10460	-20.65	20230217	7230	14.80	20230111	11950	-30.54	20220704	7230	14.80	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
54	20230621	140533	00	50.00	KONEX			N	N	N	N	50	N	8300	-200	5	-2.35	8300	1	0.24	8300	8300	8300	9770	7230	8500	8300.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	354	-15.57	13.11	12	0.00	-533.00	633.00	11950	20220704	-30.54	7230	20230111	14.80	10460	-20.65	20230217	7230	14.80	20230111	11950	-30.54	20220704	7230	14.80	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
55	20230621	131004	00	50.00	KONEX			N	N	N	N	50	N	8300	-200	5	-2.35	8300	1	0.24	8300	8300	8300	9770	7230	8500	8300.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	354	-15.57	13.11	12	0.00	-533.00	633.00	11950	20220704	-30.54	7230	20230111	14.80	10460	-20.65	20230217	7230	14.80	20230111	11950	-30.54	20220704	7230	14.80	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
56	20230621	120902	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
57	20230621	110505	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
58	20230621	100222	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
59	20230621	090137	00	50.00	KONEX			N	N	N	N	50	N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	8.23	0	0	8633	8566	8433	8366	8233	8600	8400	21	1270	500	5100	10	1	4268613	363	-15.95	13.43	12	0.00	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
60	20230620	160303	00	50.00	KONEX			N	N	N	N	50	N	8500	90	2	1.07	3498080	420	66.77	8440	8500	8300	9670	7150	8410	8328.76	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	363	-15.95	13.43	12	0.01	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
61	20230620	150545	00	50.00	KONEX			N	N	N	N	50	N	8500	90	2	1.07	3498080	420	66.77	8440	8500	8300	9670	7150	8410	8328.76	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	363	-15.95	13.43	12	0.01	-533.00	633.00	11950	20220704	-28.87	7230	20230111	17.57	10460	-18.74	20230217	7230	17.57	20230111	11950	-28.87	20220704	7230	17.57	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
62	20230620	140842	00	50.00	KONEX			N	N	N	N	50	N	8350	-60	5	-0.71	866000	103	16.38	8440	8440	8350	9670	7150	8410	8407.77	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	356	-15.67	13.19	12	0.00	-533.00	633.00	11950	20220704	-30.13	7230	20230111	15.49	10460	-20.17	20230217	7230	15.49	20230111	11950	-30.13	20220704	7230	15.49	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
63	20230620	130624	00	50.00	KONEX			N	N	N	N	50	N	8440	30	2	0.36	8440	1	0.16	8440	8440	8440	9670	7150	8410	8440.00	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	360	-15.83	13.33	12	0.00	-533.00	633.00	11950	20220704	-29.37	7230	20230111	16.74	10460	-19.31	20230217	7230	16.74	20230111	11950	-29.37	20220704	7230	16.74	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
64	20230620	120352	00	50.00	KONEX			N	N	N	N	50	N	8410	0	3	0.00	0	0	0.00	0	0	0	9670	7150	8410	0.00	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	359	-15.78	13.29	12	0.00	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
65	20230620	110621	00	50.00	KONEX			N	N	N	N	50	N	8410	0	3	0.00	0	0	0.00	0	0	0	9670	7150	8410	0.00	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	359	-15.78	13.29	12	0.00	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
66	20230620	100649	00	50.00	KONEX			N	N	N	N	50	N	8410	0	3	0.00	0	0	0.00	0	0	0	9670	7150	8410	0.00	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	359	-15.78	13.29	12	0.00	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
67	20230620	090531	00	50.00	KONEX			N	N	N	N	50	N	8410	0	3	0.00	0	0	0.00	0	0	0	9670	7150	8410	0.00	8.23	0	0	9463	8936	8673	8146	7883	8805	8015	21	1260	500	5040	10	1	4268613	359	-15.78	13.29	12	0.00	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
68	20230619	160637	00	50.00	KONEX			N	N	N	N	50	N	8410	-120	5	-1.41	5501100	629	256.73	8530	9200	8410	9800	7260	8530	8745.79	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	359	-15.78	13.29	12	0.01	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
69	20230619	151031	00	50.00	KONEX			N	N	N	N	50	N	8410	-120	5	-1.41	5501100	629	256.73	8530	9200	8410	9800	7260	8530	8745.79	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	359	-15.78	13.29	12	0.01	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
70	20230619	140330	00	50.00	KONEX			N	N	N	N	50	N	8410	-120	5	-1.41	5501100	629	256.73	8530	9200	8410	9800	7260	8530	8745.79	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	359	-15.78	13.29	12	0.01	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
71	20230619	130404	00	50.00	KONEX			N	N	N	N	50	N	8410	-120	5	-1.41	5501100	629	256.73	8530	9200	8410	9800	7260	8530	8745.79	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	359	-15.78	13.29	12	0.01	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
72	20230619	121009	00	50.00	KONEX			N	N	N	N	50	N	8410	-120	5	-1.41	5501100	629	256.73	8530	9200	8410	9800	7260	8530	8745.79	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	359	-15.78	13.29	12	0.01	-533.00	633.00	11950	20220704	-29.62	7230	20230111	16.32	10460	-19.60	20230217	7230	16.32	20230111	11950	-29.62	20220704	7230	16.32	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
73	20230619	110253	00	50.00	KONEX			N	N	N	N	50	N	8600	70	2	0.82	5492690	628	256.33	8530	9200	8530	9800	7260	8530	8746.32	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	367	-16.14	13.59	12	0.01	-533.00	633.00	11950	20220704	-28.03	7230	20230111	18.95	10460	-17.78	20230217	7230	18.95	20230111	11950	-28.03	20220704	7230	18.95	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
74	20230619	100423	00	50.00	KONEX			N	N	N	N	50	N	8600	70	2	0.82	5320690	608	248.16	8530	9200	8530	9800	7260	8530	8751.13	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	367	-16.14	13.59	12	0.01	-533.00	633.00	11950	20220704	-28.03	7230	20230111	18.95	10460	-17.78	20230217	7230	18.95	20230111	11950	-28.03	20220704	7230	18.95	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
75	20230619	090151	00	50.00	KONEX			N	N	N	N	50	N	8530	0	3	0.00	0	0	0.00	0	0	0	9800	7260	8530	0.00	8.23	0	0	8943	8736	8343	8136	7743	8540	7940	21	1270	500	5110	10	1	4268613	364	-16.00	13.48	12	0.00	-533.00	633.00	11950	20220704	-28.62	7230	20230111	17.98	10460	-18.45	20230217	7230	17.98	20230111	11950	-28.62	20220704	7230	17.98	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
76	20230616	160229	00	50.00	KONEX			N	N	N	N	50	N	8530	0	3	0.00	1995760	245	116.11	8550	8550	7950	9800	7260	8530	8145.96	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	364	-16.00	13.48	12	0.01	-533.00	633.00	11950	20220704	-28.62	7230	20230111	17.98	10460	-18.45	20230217	7230	17.98	20230111	11950	-28.62	20220704	7230	17.98	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
77	20230616	150549	00	50.00	KONEX			N	N	N	N	50	N	8400	-130	5	-1.52	1978700	243	115.17	8550	8550	7950	9800	7260	8530	8142.80	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	359	-15.76	13.27	12	0.01	-533.00	633.00	11950	20220704	-29.71	7230	20230111	16.18	10460	-19.69	20230217	7230	16.18	20230111	11950	-29.71	20220704	7230	16.18	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
78	20230616	141030	00	50.00	KONEX			N	N	N	N	50	N	8400	-130	5	-1.52	1970300	242	114.69	8550	8550	7950	9800	7260	8530	8141.74	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	359	-15.76	13.27	12	0.01	-533.00	633.00	11950	20220704	-29.71	7230	20230111	16.18	10460	-19.69	20230217	7230	16.18	20230111	11950	-29.71	20220704	7230	16.18	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
79	20230616	130636	00	50.00	KONEX			N	N	N	N	50	N	7950	-580	5	-6.80	1895700	233	110.43	8550	8550	7950	9800	7260	8530	8136.05	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	339	-14.92	12.56	12	0.01	-533.00	633.00	11950	20220704	-33.47	7230	20230111	9.96	10460	-24.00	20230217	7230	9.96	20230111	11950	-33.47	20220704	7230	9.96	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
80	20230616	120459	00	50.00	KONEX			N	N	N	N	50	N	8550	20	2	0.23	42750	5	2.37	8550	8550	8550	9800	7260	8530	8550.00	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	365	-16.04	13.51	12	0.00	-533.00	633.00	11950	20220704	-28.45	7230	20230111	18.26	10460	-18.26	20230217	7230	18.26	20230111	11950	-28.45	20220704	7230	18.26	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
81	20230616	110137	00	50.00	KONEX			N	N	N	N	50	N	8550	20	2	0.23	42750	5	2.37	8550	8550	8550	9800	7260	8530	8550.00	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	365	-16.04	13.51	12	0.00	-533.00	633.00	11950	20220704	-28.45	7230	20230111	18.26	10460	-18.26	20230217	7230	18.26	20230111	11950	-28.45	20220704	7230	18.26	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
82	20230616	100624	00	50.00	KONEX			N	N	N	N	50	N	8550	20	2	0.23	42750	5	2.37	8550	8550	8550	9800	7260	8530	8550.00	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	365	-16.04	13.51	12	0.00	-533.00	633.00	11950	20220704	-28.45	7230	20230111	18.26	10460	-18.26	20230217	7230	18.26	20230111	11950	-28.45	20220704	7230	18.26	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
83	20230616	090545	00	50.00	KONEX			N	N	N	N	50	N	8530	0	3	0.00	0	0	0.00	0	0	0	9800	7260	8530	0.00	8.23	0	0	8630	8580	8490	8440	8350	8605	8465	21	1270	500	5110	10	1	4268613	364	-16.00	13.48	12	0.00	-533.00	633.00	11950	20220704	-28.62	7230	20230111	17.98	10460	-18.45	20230217	7230	17.98	20230111	11950	-28.62	20220704	7230	17.98	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
84	20230615	150845	00	50.00	KONEX			N	N	N	N	50	N	8540	-50	5	-0.58	1690640	201	275.34	8430	8540	8400	9870	7310	8590	8411.14	8.23	0	0	8870	8730	8660	8520	8450	8695	8485	21	1280	500	5150	10	1	4268613	365	-16.02	13.49	12	0.00	-533.00	633.00	11950	20220704	-28.54	7230	20230111	18.12	10460	-18.36	20230217	7230	18.12	20230111	11950	-28.54	20220704	7230	18.12	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
85	20230615	140853	00	50.00	KONEX			N	N	N	N	50	N	8540	-50	5	-0.58	1690640	201	275.34	8430	8540	8400	9870	7310	8590	8411.14	8.23	0	0	8870	8730	8660	8520	8450	8695	8485	21	1280	500	5150	10	1	4268613	365	-16.02	13.49	12	0.00	-533.00	633.00	11950	20220704	-28.54	7230	20230111	18.12	10460	-18.36	20230217	7230	18.12	20230111	11950	-28.54	20220704	7230	18.12	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
86	20230615	130829	00	50.00	KONEX			N	N	N	N	50	N	8540	-50	5	-0.58	1690640	201	275.34	8430	8540	8400	9870	7310	8590	8411.14	8.23	0	0	8870	8730	8660	8520	8450	8695	8485	21	1280	500	5150	10	1	4268613	365	-16.02	13.49	12	0.00	-533.00	633.00	11950	20220704	-28.54	7230	20230111	18.12	10460	-18.36	20230217	7230	18.12	20230111	11950	-28.54	20220704	7230	18.12	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
87	20230615	120523	00	50.00	KONEX			N	N	N	N	50	N	8400	-190	5	-2.21	1682100	200	273.97	8430	8430	8400	9870	7310	8590	8410.50	8.23	0	0	8870	8730	8660	8520	8450	8695	8485	21	1280	500	5150	10	1	4268613	359	-15.76	13.27	12	0.00	-533.00	633.00	11950	20220704	-29.71	7230	20230111	16.18	10460	-19.69	20230217	7230	16.18	20230111	11950	-29.71	20220704	7230	16.18	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
88	20230615	110359	00	50.00	KONEX			N	N	N	N	50	N	8400	-190	5	-2.21	1682100	200	273.97	8430	8430	8400	9870	7310	8590	8410.50	8.23	0	0	8870	8730	8660	8520	8450	8695	8485	21	1280	500	5150	10	1	4268613	359	-15.76	13.27	12	0.00	-533.00	633.00	11950	20220704	-29.71	7230	20230111	16.18	10460	-19.69	20230217	7230	16.18	20230111	11950	-29.71	20220704	7230	16.18	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
89	20230611	184835	00	50.00	KONEX			N	N	N	N	50	N	8440	-50	5	-0.59	9522990	1129	344.21	8440	8450	8420	9760	7220	8490	8434.89	8.23	0	0	8703	8596	8473	8366	8243	8650	8420	21	1270	500	5090	10	1	4268613	360	-15.83	13.33	12	0.03	-533.00	633.00	12800	20220608	-34.06	7230	20230111	16.74	10460	-19.31	20230217	7230	16.74	20230111	12400	-31.94	20220609	7230	16.74	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N
90	20230611	181138	00	50.00	KONEX			N	N	N	N	50	N	8440	-50	5	-0.59	9522990	1129	344.21	8440	8450	8420	9760	7220	8490	8434.89	8.23	0	0	8703	8596	8473	8366	8243	8650	8420	21	1270	500	5090	10	1	4268613	360	-15.83	13.33	12	0.03	-533.00	633.00	12800	20220608	-34.06	7230	20230111	16.74	10460	-19.31	20230217	7230	16.74	20230111	12400	-31.94	20220609	7230	16.74	20230111	0.00	N	199150	500	21 억		351228	N	N	0	N	00	N