KissMeData/176750/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	160820	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	5417430	925	19.27	5830	6240	5830	7000	5180	6090	5856.68	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20230630	150823	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	5417430	925	19.27	5830	6240	5830	7000	5180	6090	5856.68	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20230630	140821	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	5417430	925	19.27	5830	6240	5830	7000	5180	6090	5856.68	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20230630	130821	00	50.00	KONEX			N	N	N	N	50	N	6200	110	2	1.81	4763240	816	17.00	5830	6240	5830	7000	5180	6090	5837.30	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1676	-59.05	8.18	12	0.00	-105.00	758.00	7740	20220812	-19.90	4745	20221228	30.66	6840	-9.36	20230307	4950	25.25	20230102	7740	-19.90	20220812	4745	30.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20230630	120819	00	50.00	KONEX			N	N	N	N	50	N	6200	110	2	1.81	4763240	816	17.00	5830	6240	5830	7000	5180	6090	5837.30	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1676	-59.05	8.18	12	0.00	-105.00	758.00	7740	20220812	-19.90	4745	20221228	30.66	6840	-9.36	20230307	4950	25.25	20230102	7740	-19.90	20220812	4745	30.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20230630	110822	00	50.00	KONEX			N	N	N	N	50	N	6240	150	2	2.46	4670240	801	16.68	5830	6240	5830	7000	5180	6090	5830.51	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1686	-59.43	8.23	12	0.00	-105.00	758.00	7740	20220812	-19.38	4745	20221228	31.51	6840	-8.77	20230307	4950	26.06	20230102	7740	-19.38	20220812	4745	31.51	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20230630	100821	00	50.00	KONEX			N	N	N	N	50	N	6240	150	2	2.46	4670240	801	16.68	5830	6240	5830	7000	5180	6090	5830.51	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1686	-59.43	8.23	12	0.00	-105.00	758.00	7740	20220812	-19.38	4745	20221228	31.51	6840	-8.77	20230307	4950	26.06	20230102	7740	-19.38	20220812	4745	31.51	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20230630	090822	00	50.00	KONEX			N	N	N	N	50	N	6240	150	2	2.46	4670240	801	16.68	5830	6240	5830	7000	5180	6090	5830.51	0.00	0	0	6496	6292	6146	5942	5796	6220	5870	135	910	500	4140	10	1	27025220	1686	-59.43	8.23	12	0.00	-105.00	758.00	7740	20220812	-19.38	4745	20221228	31.51	6840	-8.77	20230307	4950	26.06	20230102	7740	-19.38	20220812	4745	31.51	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20230629	160819	00	50.00	KONEX			N	N	N	N	50	N	6090	-60	5	-0.98	29552590	4801	196.44	6350	6350	6000	7070	5230	6150	6155.51	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1646	-58.00	8.03	12	0.02	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20230629	150818	00	50.00	KONEX			N	N	N	N	50	N	6090	-60	5	-0.98	29552590	4801	196.44	6350	6350	6000	7070	5230	6150	6155.51	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1646	-58.00	8.03	12	0.02	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20230629	140814	00	50.00	KONEX			N	N	N	N	50	N	6000	-150	5	-2.44	21614500	3478	142.31	6350	6350	6000	7070	5230	6150	6214.63	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20230629	130815	00	50.00	KONEX			N	N	N	N	50	N	6000	-150	5	-2.44	21314500	3428	140.26	6350	6350	6000	7070	5230	6150	6217.77	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20230629	120818	00	50.00	KONEX			N	N	N	N	50	N	6100	-50	5	-0.81	16045000	2550	104.34	6350	6350	6100	7070	5230	6150	6292.16	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1649	-58.10	8.05	12	0.01	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20230629	110819	00	50.00	KONEX			N	N	N	N	50	N	6100	-50	5	-0.81	16045000	2550	104.34	6350	6350	6100	7070	5230	6150	6292.16	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1649	-58.10	8.05	12	0.01	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20230629	100821	00	50.00	KONEX			N	N	N	N	50	N	6100	-50	5	-0.81	15435000	2450	100.25	6350	6350	6100	7070	5230	6150	6300.00	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1649	-58.10	8.05	12	0.01	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20230629	090742	00	50.00	KONEX			N	N	N	N	50	N	6250	100	2	1.63	15130000	2400	98.20	6350	6350	6250	7070	5230	6150	6304.17	0.00	0	0	6390	6270	6130	6010	5870	6200	5940	135	920	500	4180	10	1	27025220	1689	-59.52	8.25	12	0.01	-105.00	758.00	7740	20220812	-19.25	4745	20221228	31.72	6840	-8.63	20230307	4950	26.26	20230102	7740	-19.25	20220812	4745	31.72	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20230628	160807	00	50.00	KONEX			N	N	N	N	50	N	6150	50	2	0.82	14662400	2444	412.84	6250	6250	5990	7010	5190	6100	5999.35	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1662	-58.57	8.11	12	0.01	-105.00	758.00	7740	20220812	-20.54	4745	20221228	29.61	6840	-10.09	20230307	4950	24.24	20230102	7740	-20.54	20220812	4745	29.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20230628	150814	00	50.00	KONEX			N	N	N	N	50	N	6150	50	2	0.82	14662400	2444	412.84	6250	6250	5990	7010	5190	6100	5999.35	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1662	-58.57	8.11	12	0.01	-105.00	758.00	7740	20220812	-20.54	4745	20221228	29.61	6840	-10.09	20230307	4950	24.24	20230102	7740	-20.54	20220812	4745	29.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20230628	140812	00	50.00	KONEX			N	N	N	N	50	N	5990	-110	5	-1.80	4798250	800	135.14	6250	6250	5990	7010	5190	6100	5997.81	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1619	-57.05	7.90	12	0.00	-105.00	758.00	7740	20220812	-22.61	4745	20221228	26.24	6840	-12.43	20230307	4950	21.01	20230102	7740	-22.61	20220812	4745	26.24	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20230628	130812	00	50.00	KONEX			N	N	N	N	50	N	6000	-100	5	-1.64	3600250	600	101.35	6250	6250	6000	7010	5190	6100	6000.42	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20230628	120822	00	50.00	KONEX			N	N	N	N	50	N	6000	-100	5	-1.64	600250	100	16.89	6250	6250	6000	7010	5190	6100	6002.50	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20230628	110816	00	50.00	KONEX			N	N	N	N	50	N	6250	150	2	2.46	6250	1	0.17	6250	6250	6250	7010	5190	6100	6250.00	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1689	-59.52	8.25	12	0.00	-105.00	758.00	7740	20220812	-19.25	4745	20221228	31.72	6840	-8.63	20230307	4950	26.26	20230102	7740	-19.25	20220812	4745	31.72	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20230628	100817	00	50.00	KONEX			N	N	N	N	50	N	6250	150	2	2.46	6250	1	0.17	6250	6250	6250	7010	5190	6100	6250.00	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1689	-59.52	8.25	12	0.00	-105.00	758.00	7740	20220812	-19.25	4745	20221228	31.72	6840	-8.63	20230307	4950	26.26	20230102	7740	-19.25	20220812	4745	31.72	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20230628	090814	00	50.00	KONEX			N	N	N	N	50	N	6250	150	2	2.46	6250	1	0.17	6250	6250	6250	7010	5190	6100	6250.00	0.00	0	0	6293	6196	6073	5976	5853	6135	5915	135	910	500	4140	10	1	27025220	1689	-59.52	8.25	12	0.00	-105.00	758.00	7740	20220812	-19.25	4745	20221228	31.72	6840	-8.63	20230307	4950	26.26	20230102	7740	-19.25	20220812	4745	31.72	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20230627	160812	00	50.00	KONEX			N	N	N	N	50	N	6100	-90	5	-1.45	3557930	592	78.83	6170	6170	5950	7110	5270	6190	6010.02	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1649	-58.10	8.05	12	0.00	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20230627	150818	00	50.00	KONEX			N	N	N	N	50	N	6090	-100	5	-1.62	3131620	522	69.51	6170	6170	5950	7110	5270	6190	5999.27	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1646	-58.00	8.03	12	0.00	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20230627	140827	00	50.00	KONEX			N	N	N	N	50	N	6000	-190	5	-3.07	1679340	279	37.15	6170	6170	6000	7110	5270	6190	6019.14	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20230627	130825	00	50.00	KONEX			N	N	N	N	50	N	6170	-20	5	-0.32	1079340	179	23.83	6170	6170	6000	7110	5270	6190	6029.83	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1667	-58.76	8.14	12	0.00	-105.00	758.00	7740	20220812	-20.28	4745	20221228	30.03	6840	-9.80	20230307	4950	24.65	20230102	7740	-20.28	20220812	4745	30.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20230627	120827	00	50.00	KONEX			N	N	N	N	50	N	6170	-20	5	-0.32	1079340	179	23.83	6170	6170	6000	7110	5270	6190	6029.83	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1667	-58.76	8.14	12	0.00	-105.00	758.00	7740	20220812	-20.28	4745	20221228	30.03	6840	-9.80	20230307	4950	24.65	20230102	7740	-20.28	20220812	4745	30.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20230627	110833	00	50.00	KONEX			N	N	N	N	50	N	6170	-20	5	-0.32	1079340	179	23.83	6170	6170	6000	7110	5270	6190	6029.83	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1667	-58.76	8.14	12	0.00	-105.00	758.00	7740	20220812	-20.28	4745	20221228	30.03	6840	-9.80	20230307	4950	24.65	20230102	7740	-20.28	20220812	4745	30.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20230627	100808	00	50.00	KONEX			N	N	N	N	50	N	6170	-20	5	-0.32	1079340	179	23.83	6170	6170	6000	7110	5270	6190	6029.83	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1667	-58.76	8.14	12	0.00	-105.00	758.00	7740	20220812	-20.28	4745	20221228	30.03	6840	-9.80	20230307	4950	24.65	20230102	7740	-20.28	20220812	4745	30.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20230627	090813	00	50.00	KONEX			N	N	N	N	50	N	6000	-190	5	-3.07	108170	18	2.40	6170	6170	6000	7110	5270	6190	6009.44	0.00	0	0	6576	6382	6156	5962	5736	6480	6060	135	920	500	4200	10	1	27025220	1622	-57.14	7.92	12	0.00	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20230626	160812	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	4514550	751	37.20	6000	6350	5930	7000	5180	6090	6011.38	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20230626	150818	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	4514550	751	37.20	6000	6350	5930	7000	5180	6090	6011.38	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20230626	140816	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	4514550	751	37.20	6000	6350	5930	7000	5180	6090	6011.38	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20230626	130811	00	50.00	KONEX			N	N	N	N	50	N	6190	100	2	1.64	1524160	250	12.38	6000	6350	6000	7000	5180	6090	6096.64	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1673	-58.95	8.17	12	0.00	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20230626	120811	00	50.00	KONEX			N	N	N	N	50	N	6290	200	2	3.28	1481370	243	12.04	6000	6350	6000	7000	5180	6090	6096.17	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1700	-59.90	8.30	12	0.00	-105.00	758.00	7740	20220812	-18.73	4745	20221228	32.56	6840	-8.04	20230307	4950	27.07	20230102	7740	-18.73	20220812	4745	32.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20230626	110811	00	50.00	KONEX			N	N	N	N	50	N	6290	200	2	3.28	1481370	243	12.04	6000	6350	6000	7000	5180	6090	6096.17	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1700	-59.90	8.30	12	0.00	-105.00	758.00	7740	20220812	-18.73	4745	20221228	32.56	6840	-8.04	20230307	4950	27.07	20230102	7740	-18.73	20220812	4745	32.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20230626	100811	00	50.00	KONEX			N	N	N	N	50	N	6290	200	2	3.28	1481370	243	12.04	6000	6350	6000	7000	5180	6090	6096.17	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1700	-59.90	8.30	12	0.00	-105.00	758.00	7740	20220812	-18.73	4745	20221228	32.56	6840	-8.04	20230307	4950	27.07	20230102	7740	-18.73	20220812	4745	32.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20230626	090813	00	50.00	KONEX			N	N	N	N	50	N	6340	250	2	4.11	1293080	212	10.50	6000	6350	6000	7000	5180	6090	6099.43	0.00	0	0	6610	6350	5980	5720	5350	6165	5535	135	910	500	4140	10	1	27025220	1713	-60.38	8.36	12	0.00	-105.00	758.00	7740	20220812	-18.09	4745	20221228	33.61	6840	-7.31	20230307	4950	28.08	20230102	7740	-18.09	20220812	4745	33.61	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20230623	180402	00	50.00	KONEX			N	N	N	N	50	N	6090	-10	5	-0.16	11778080	2019	8.85	6240	6240	5610	7010	5190	6100	5833.62	0.00	0	0	6633	6366	5833	5566	5033	6500	5700	135	910	500	4140	10	1	27025220	1646	-58.00	8.03	12	0.01	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20230623	140643	00	50.00	KONEX			N	N	N	N	50	N	6090	-10	5	-0.16	11778080	2019	8.85	6240	6240	5610	7010	5190	6100	5833.62	0.00	0	0	6633	6366	5833	5566	5033	6500	5700	135	910	500	4140	10	1	27025220	1646	-58.00	8.03	12	0.01	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20230622	160858	00	50.00	KONEX			N	N	N	N	50	N	6100	-10	5	-0.16	127697200	22809	564.02	5900	6100	5300	7020	5200	6110	5598.54	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1649	-58.10	8.05	12	0.08	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20230622	150521	00	50.00	KONEX			N	N	N	N	50	N	5810	-300	5	-4.91	120797770	21655	535.48	5900	6100	5300	7020	5200	6110	5578.29	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1570	-55.33	7.66	12	0.08	-105.00	758.00	7740	20220812	-24.94	4745	20221228	22.44	6840	-15.06	20230307	4950	17.37	20230102	7740	-24.94	20220812	4745	22.44	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20230622	140143	00	50.00	KONEX			N	N	N	N	50	N	5720	-390	5	-6.38	116486190	20901	516.84	5900	6100	5300	7020	5200	6110	5573.24	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1546	-54.48	7.55	12	0.08	-105.00	758.00	7740	20220812	-26.10	4745	20221228	20.55	6840	-16.37	20230307	4950	15.56	20230102	7740	-26.10	20220812	4745	20.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20230622	130506	00	50.00	KONEX			N	N	N	N	50	N	5750	-360	5	-5.89	49245650	8537	211.10	5900	6100	5660	7020	5200	6110	5768.50	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1554	-54.76	7.59	12	0.03	-105.00	758.00	7740	20220812	-25.71	4745	20221228	21.18	6840	-15.94	20230307	4950	16.16	20230102	7740	-25.71	20220812	4745	21.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20230622	120340	00	50.00	KONEX			N	N	N	N	50	N	6090	-20	5	-0.33	9266630	1572	38.87	5900	6100	5690	7020	5200	6110	5894.80	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1646	-58.00	8.03	12	0.01	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20230622	110946	00	50.00	KONEX			N	N	N	N	50	N	5950	-160	5	-2.62	8293730	1410	34.87	5900	6100	5690	7020	5200	6110	5882.08	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1608	-56.67	7.85	12	0.01	-105.00	758.00	7740	20220812	-23.13	4745	20221228	25.40	6840	-13.01	20230307	4950	20.20	20230102	7740	-23.13	20220812	4745	25.40	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20230622	100651	00	50.00	KONEX			N	N	N	N	50	N	6100	-10	5	-0.16	120200	20	0.49	5900	6100	5900	7020	5200	6110	6010.00	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1649	-58.10	8.05	12	0.00	-105.00	758.00	7740	20220812	-21.19	4745	20221228	28.56	6840	-10.82	20230307	4950	23.23	20230102	7740	-21.19	20220812	4745	28.56	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20230622	090321	00	50.00	KONEX			N	N	N	N	50	N	6110	0	3	0.00	0	0	0.00	0	0	0	7020	5200	6110	0.00	0.00	0	0	6490	6300	6050	5860	5610	6395	5955	135	910	500	4150	10	1	27025220	1651	-58.19	8.06	12	0.00	-105.00	758.00	7740	20220812	-21.06	4745	20221228	28.77	6840	-10.67	20230307	4950	23.43	20230102	7740	-21.06	20220812	4745	28.77	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20230621	160852	00	50.00	KONEX			N	N	N	N	50	N	6110	170	2	2.86	24018190	4044	159.02	6050	6240	5800	6830	5050	5940	5939.22	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1651	-58.19	8.06	12	0.01	-105.00	758.00	7740	20220812	-21.06	4745	20221228	28.77	6840	-10.67	20230307	4950	23.43	20230102	7740	-21.06	20220812	4745	28.77	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20230621	150956	00	50.00	KONEX			N	N	N	N	50	N	6110	170	2	2.86	24018190	4044	159.02	6050	6240	5800	6830	5050	5940	5939.22	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1651	-58.19	8.06	12	0.01	-105.00	758.00	7740	20220812	-21.06	4745	20221228	28.77	6840	-10.67	20230307	4950	23.43	20230102	7740	-21.06	20220812	4745	28.77	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20230621	140910	00	50.00	KONEX			N	N	N	N	50	N	6120	180	2	3.03	17855060	3017	118.64	6050	6240	5800	6830	5050	5940	5918.15	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1654	-58.29	8.07	12	0.01	-105.00	758.00	7740	20220812	-20.93	4745	20221228	28.98	6840	-10.53	20230307	4950	23.64	20230102	7740	-20.93	20220812	4745	28.98	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20230621	131004	00	50.00	KONEX			N	N	N	N	50	N	6190	250	2	4.21	15428730	2617	102.91	6050	6240	5800	6830	5050	5940	5895.58	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1673	-58.95	8.17	12	0.01	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20230621	120928	00	50.00	KONEX			N	N	N	N	50	N	6190	250	2	4.21	15428730	2617	102.91	6050	6240	5800	6830	5050	5940	5895.58	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1673	-58.95	8.17	12	0.01	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20230621	110608	00	50.00	KONEX			N	N	N	N	50	N	6190	250	2	4.21	15428730	2617	102.91	6050	6240	5800	6830	5050	5940	5895.58	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1673	-58.95	8.17	12	0.01	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20230621	100757	00	50.00	KONEX			N	N	N	N	50	N	6190	250	2	4.21	15428730	2617	102.91	6050	6240	5800	6830	5050	5940	5895.58	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1673	-58.95	8.17	12	0.01	-105.00	758.00	7740	20220812	-20.03	4745	20221228	30.45	6840	-9.50	20230307	4950	25.05	20230102	7740	-20.03	20220812	4745	30.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20230621	090801	00	50.00	KONEX			N	N	N	N	50	N	6240	300	2	5.05	66740	11	0.43	6050	6240	6050	6830	5050	5940	6067.27	0.00	0	0	6233	6086	5953	5806	5673	6160	5880	135	890	500	4030	10	1	27025220	1686	-59.43	8.23	12	0.00	-105.00	758.00	7740	20220812	-19.38	4745	20221228	31.51	6840	-8.77	20230307	4950	26.06	20230102	7740	-19.38	20220812	4745	31.51	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20230620	160945	00	50.00	KONEX			N	N	N	N	50	N	5940	-40	5	-0.67	15140650	2543	17.78	5820	6100	5820	6870	5090	5980	5953.85	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1605	-56.57	7.84	12	0.01	-105.00	758.00	7740	20220812	-23.26	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	7740	-23.26	20220812	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20230620	150723	00	50.00	KONEX			N	N	N	N	50	N	5940	-40	5	-0.67	13156690	2209	15.44	5820	6100	5820	6870	5090	5980	5955.95	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1605	-56.57	7.84	12	0.01	-105.00	758.00	7740	20220812	-23.26	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	7740	-23.26	20220812	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20230620	140748	00	50.00	KONEX			N	N	N	N	50	N	6000	20	2	0.33	10780690	1809	12.65	5820	6100	5820	6870	5090	5980	5959.47	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20230620	130852	00	50.00	KONEX			N	N	N	N	50	N	6000	20	2	0.33	10780690	1809	12.65	5820	6100	5820	6870	5090	5980	5959.47	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20230620	120258	00	50.00	KONEX			N	N	N	N	50	N	6000	20	2	0.33	10648750	1787	12.49	5820	6100	5820	6870	5090	5980	5959.01	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20230620	110711	00	50.00	KONEX			N	N	N	N	50	N	6030	50	2	0.84	7450750	1254	8.77	5820	6100	5820	6870	5090	5980	5941.59	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1630	-57.43	7.96	12	0.00	-105.00	758.00	7740	20220812	-22.09	4745	20221228	27.08	6840	-11.84	20230307	4950	21.82	20230102	7740	-22.09	20220812	4745	27.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20230620	100239	00	50.00	KONEX			N	N	N	N	50	N	6030	50	2	0.84	7450750	1254	8.77	5820	6100	5820	6870	5090	5980	5941.59	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1630	-57.43	7.96	12	0.00	-105.00	758.00	7740	20220812	-22.09	4745	20221228	27.08	6840	-11.84	20230307	4950	21.82	20230102	7740	-22.09	20220812	4745	27.08	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20230620	090349	00	50.00	KONEX			N	N	N	N	50	N	5820	-160	5	-2.68	2415300	415	2.90	5820	5820	5820	6870	5090	5980	5820.00	0.00	0	0	6540	6260	5980	5700	5420	6120	5560	135	890	500	4060	10	1	27025220	1573	-55.43	7.68	12	0.00	-105.00	758.00	7740	20220812	-24.81	4745	20221228	22.66	6840	-14.91	20230307	4950	17.58	20230102	7740	-24.81	20220812	4745	22.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20230619	160429	00	50.00	KONEX			N	N	N	N	50	N	5980	-220	5	-3.55	84080370	14305	162.24	6030	6260	5700	7130	5270	6200	5877.69	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1616	-56.95	7.89	12	0.05	-105.00	758.00	7740	20220812	-22.74	4745	20221228	26.03	6840	-12.57	20230307	4950	20.81	20230102	7740	-22.74	20220812	4745	26.03	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20230619	150803	00	50.00	KONEX			N	N	N	N	50	N	5940	-260	5	-4.19	80294490	13671	155.05	6030	6260	5700	7130	5270	6200	5873.34	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1605	-56.57	7.84	12	0.05	-105.00	758.00	7740	20220812	-23.26	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	7740	-23.26	20220812	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20230619	140727	00	50.00	KONEX			N	N	N	N	50	N	5940	-260	5	-4.19	80175690	13651	154.83	6030	6260	5700	7130	5270	6200	5873.25	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1605	-56.57	7.84	12	0.05	-105.00	758.00	7740	20220812	-23.26	4745	20221228	25.18	6840	-13.16	20230307	4950	20.00	20230102	7740	-23.26	20220812	4745	25.18	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20230619	130917	00	50.00	KONEX			N	N	N	N	50	N	5920	-280	5	-4.52	79475040	13533	153.49	6030	6260	5700	7130	5270	6200	5872.68	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1600	-56.38	7.81	12	0.05	-105.00	758.00	7740	20220812	-23.51	4745	20221228	24.76	6840	-13.45	20230307	4950	19.60	20230102	7740	-23.51	20220812	4745	24.76	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20230619	120857	00	50.00	KONEX			N	N	N	N	50	N	5910	-290	5	-4.68	78385760	13349	151.40	6030	6260	5700	7130	5270	6200	5872.03	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1597	-56.29	7.80	12	0.05	-105.00	758.00	7740	20220812	-23.64	4745	20221228	24.55	6840	-13.60	20230307	4950	19.39	20230102	7740	-23.64	20220812	4745	24.55	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20230619	111038	00	50.00	KONEX			N	N	N	N	50	N	6000	-200	5	-3.23	23993700	4012	45.50	6030	6260	5900	7130	5270	6200	5980.48	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20230619	100332	00	50.00	KONEX			N	N	N	N	50	N	6000	-200	5	-3.23	14367740	2393	27.14	6030	6260	6000	7130	5270	6200	6004.07	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20230619	090609	00	50.00	KONEX			N	N	N	N	50	N	6260	60	2	0.97	6015740	1001	11.35	6030	6260	6000	7130	5270	6200	6009.73	0.00	0	0	6333	6266	6133	6066	5933	6300	6100	135	930	500	4210	10	1	27025220	1692	-59.62	8.26	12	0.00	-105.00	758.00	7740	20220812	-19.12	4745	20221228	31.93	6840	-8.48	20230307	4950	26.46	20230102	7740	-19.12	20220812	4745	31.93	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20230616	160601	00	50.00	KONEX			N	N	N	N	50	N	6200	140	2	2.31	53053330	8817	184.77	6060	6200	6000	6960	5160	6060	6017.16	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1676	-59.05	8.18	12	0.03	-105.00	758.00	7740	20220812	-19.90	4745	20221228	30.66	6840	-9.36	20230307	4950	25.25	20230102	7740	-19.90	20220812	4745	30.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20230616	150223	00	50.00	KONEX			N	N	N	N	50	N	6050	-10	5	-0.17	48164240	8017	168.00	6060	6060	6000	6960	5160	6060	6007.76	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1635	-57.62	7.98	12	0.03	-105.00	758.00	7740	20220812	-21.83	4745	20221228	27.50	6840	-11.55	20230307	4950	22.22	20230102	7740	-21.83	20220812	4745	27.50	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20230616	140128	00	50.00	KONEX			N	N	N	N	50	N	6000	-60	5	-0.99	40369790	6719	140.80	6060	6060	6000	6960	5160	6060	6008.30	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1622	-57.14	7.92	12	0.02	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20230616	130440	00	50.00	KONEX			N	N	N	N	50	N	6000	-60	5	-0.99	23323290	3878	81.27	6060	6060	6000	6960	5160	6060	6014.26	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20230616	120824	00	50.00	KONEX			N	N	N	N	50	N	6060	0	3	0.00	18880780	3138	65.76	6060	6060	6000	6960	5160	6060	6016.82	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1638	-57.71	7.99	12	0.01	-105.00	758.00	7740	20220812	-21.71	4745	20221228	27.71	6840	-11.40	20230307	4950	22.42	20230102	7740	-21.71	20220812	4745	27.71	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20230616	110529	00	50.00	KONEX			N	N	N	N	50	N	6000	-60	5	-0.99	17669780	2938	61.57	6060	6060	6000	6960	5160	6060	6014.22	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1622	-57.14	7.92	12	0.01	-105.00	758.00	7740	20220812	-22.48	4745	20221228	26.45	6840	-12.28	20230307	4950	21.21	20230102	7740	-22.48	20220812	4745	26.45	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20230616	100211	00	50.00	KONEX			N	N	N	N	50	N	6060	0	3	0.00	3021060	501	10.50	6060	6060	6010	6960	5160	6060	6030.06	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1638	-57.71	7.99	12	0.00	-105.00	758.00	7740	20220812	-21.71	4745	20221228	27.71	6840	-11.40	20230307	4950	22.42	20230102	7740	-21.71	20220812	4745	27.71	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20230616	090726	00	50.00	KONEX			N	N	N	N	50	N	6060	0	3	0.00	1212000	200	4.19	6060	6060	6060	6960	5160	6060	6060.00	0.00	0	0	6273	6166	6083	5976	5893	6125	5935	135	900	500	4120	10	1	27025220	1638	-57.71	7.99	12	0.00	-105.00	758.00	7740	20220812	-21.71	4745	20221228	27.71	6840	-11.40	20230307	4950	22.42	20230102	7740	-21.71	20220812	4745	27.71	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20230615	150314	00	50.00	KONEX			N	N	N	N	50	N	6060	-140	5	-2.26	25693450	4272	43.43	6190	6190	6000	7130	5270	6200	6014.38	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	135	930	500	4210	10	1	27025220	1638	-57.71	7.99	12	0.02	-105.00	758.00	7740	20220812	-21.71	4745	20221228	27.71	6840	-11.40	20230307	4950	22.42	20230102	7740	-21.71	20220812	4745	27.71	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20230615	141054	00	50.00	KONEX			N	N	N	N	50	N	6070	-130	5	-2.10	25632850	4262	43.33	6190	6190	6000	7130	5270	6200	6014.28	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	135	930	500	4210	10	1	27025220	1640	-57.81	8.01	12	0.02	-105.00	758.00	7740	20220812	-21.58	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	7740	-21.58	20220812	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20230615	130757	00	50.00	KONEX			N	N	N	N	50	N	6070	-130	5	-2.10	25632850	4262	43.33	6190	6190	6000	7130	5270	6200	6014.28	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	135	930	500	4210	10	1	27025220	1640	-57.81	8.01	12	0.02	-105.00	758.00	7740	20220812	-21.58	4745	20221228	27.92	6840	-11.26	20230307	4950	22.63	20230102	7740	-21.58	20220812	4745	27.92	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20230615	120750	00	50.00	KONEX			N	N	N	N	50	N	6040	-160	5	-2.58	18990170	3157	32.10	6190	6190	6000	7130	5270	6200	6015.26	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	135	930	500	4210	10	1	27025220	1632	-57.52	7.97	12	0.01	-105.00	758.00	7740	20220812	-21.96	4745	20221228	27.29	6840	-11.70	20230307	4950	22.02	20230102	7740	-21.96	20220812	4745	27.29	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20230615	110401	00	50.00	KONEX			N	N	N	N	50	N	6090	-110	5	-1.77	18124220	3014	30.64	6190	6190	6000	7130	5270	6200	6013.34	0.00	0	0	6440	6320	6160	6040	5880	6240	5960	135	930	500	4210	10	1	27025220	1646	-58.00	8.03	12	0.01	-105.00	758.00	7740	20220812	-21.32	4745	20221228	28.35	6840	-10.96	20230307	4950	23.03	20230102	7740	-21.32	20220812	4745	28.35	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20230611	184507	00	50.00	KONEX			N	N	N	N	50	N	6200	50	2	0.81	28114830	4546	125.96	6330	6330	6150	7070	5230	6150	6184.52	0.00	0	0	6543	6346	6173	5976	5803	6445	6075	135	920	500	4180	10	1	27025220	1676	-59.05	8.18	12	0.02	-105.00	758.00	7740	20220812	-19.90	4745	20221228	30.66	6840	-9.36	20230307	4950	25.25	20230102	7740	-19.90	20220812	4745	30.66	20221228	0.00	N	176750	500	135 억		0	N	N	0	N	00	N