KissMeData/257990/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	160941	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20230630	150942	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20230630	140940	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20230630	130940	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20230630	120937	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20230630	110937	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20230630	100941	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20230630	090941	00	50.00	KONEX			N	N	N	N	50	N	4990	190	2	3.96	4990	1	16.67	4990	4990	4990	5520	4080	4800	4990.00	0.00	0	0	5253	5026	4913	4686	4573	4970	4630	29	720	500	2970	5	1	5868892	293	-19.19	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.47	3850	20230105	29.61	5980	-16.56	20230328	3850	29.61	20230105	7500	-33.47	20220803	3850	29.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20230629	160935	00	50.00	KONEX			N	N	N	N	50	N	4800	-45	5	-0.93	29140	6	1.10	5140	5140	4800	5570	4120	4845	4856.67	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20230629	150935	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20230629	140933	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20230629	130931	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20230629	120935	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20230629	110937	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20230629	100939	00	50.00	KONEX			N	N	N	N	50	N	5140	295	2	6.09	5140	1	0.18	5140	5140	5140	5570	4120	4845	5140.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	10	1	5868892	302	-19.77	1.87	12	0.00	-260.00	2754.00	7500	20220803	-31.47	3850	20230105	33.51	5980	-14.05	20230328	3850	33.51	20230105	7500	-31.47	20220803	3850	33.51	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20230629	090846	00	50.00	KONEX			N	N	N	N	50	N	4845	0	3	0.00	0	0	0.00	0	0	0	5570	4120	4845	0.00	0.00	0	0	5145	4995	4815	4665	4485	5070	4740	29	725	500	3000	5	1	5868892	284	-18.63	1.76	12	0.00	-260.00	2754.00	7500	20220803	-35.40	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	7500	-35.40	20220803	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20230628	160923	00	50.00	KONEX			N	N	N	N	50	N	4845	-535	5	-9.94	2650180	547	4558.33	4635	4965	4635	6180	4580	5380	4844.94	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	5	1	5868892	284	-18.63	1.76	12	0.01	-260.00	2754.00	7500	20220803	-35.40	3850	20230105	25.84	5980	-18.98	20230328	3850	25.84	20230105	7500	-35.40	20220803	3850	25.84	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20230628	150930	00	50.00	KONEX			N	N	N	N	50	N	4850	-530	5	-9.85	128280	27	225.00	4635	4965	4635	6180	4580	5380	4751.11	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	5	1	5868892	285	-18.65	1.76	12	0.00	-260.00	2754.00	7500	20220803	-35.33	3850	20230105	25.97	5980	-18.90	20230328	3850	25.97	20230105	7500	-35.33	20220803	3850	25.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20230628	140929	00	50.00	KONEX			N	N	N	N	50	N	4965	-415	5	-7.71	56280	12	100.00	4635	4965	4635	6180	4580	5380	4690.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	5	1	5868892	291	-19.10	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.80	3850	20230105	28.96	5980	-16.97	20230328	3850	28.96	20230105	7500	-33.80	20220803	3850	28.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20230628	130929	00	50.00	KONEX			N	N	N	N	50	N	4635	-745	5	-13.85	4635	1	8.33	4635	4635	4635	6180	4580	5380	4635.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	5	1	5868892	272	-17.83	1.68	12	0.00	-260.00	2754.00	7500	20220803	-38.20	3850	20230105	20.39	5980	-22.49	20230328	3850	20.39	20230105	7500	-38.20	20220803	3850	20.39	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20230628	120941	00	50.00	KONEX			N	N	N	N	50	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20230628	110936	00	50.00	KONEX			N	N	N	N	50	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20230628	100936	00	50.00	KONEX			N	N	N	N	50	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20230628	090931	00	50.00	KONEX			N	N	N	N	50	N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5700	5540	5220	5060	4740	5620	5140	29	800	500	3330	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20230627	160931	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20230627	150938	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20230627	140947	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20230627	130945	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20230627	120946	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20230627	110955	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20230627	100925	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20230627	090930	00	50.00	KONEX			N	N	N	N	50	N	5380	405	2	8.14	59280	12	150.00	4900	5380	4900	5720	4230	4975	4940.00	0.00	0	0	5408	5191	5083	4866	4758	5137	4812	29	745	500	3080	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20230626	160930	00	50.00	KONEX			N	N	N	N	50	N	4975	-155	5	-3.02	40125	8	800.00	5300	5300	4975	5890	4370	5130	5015.62	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	5	1	5868892	292	-19.13	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.67	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	7500	-33.67	20220803	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20230626	150935	00	50.00	KONEX			N	N	N	N	50	N	4975	-155	5	-3.02	40125	8	800.00	5300	5300	4975	5890	4370	5130	5015.62	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	5	1	5868892	292	-19.13	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.67	3850	20230105	29.22	5980	-16.81	20230328	3850	29.22	20230105	7500	-33.67	20220803	3850	29.22	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20230626	140934	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20230626	130927	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20230626	120930	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20230626	110929	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20230626	100928	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20230626	090932	00	50.00	KONEX			N	N	N	N	50	N	5300	170	2	3.31	5300	1	100.00	5300	5300	5300	5890	4370	5130	5300.00	0.00	0	0	5130	5130	5130	5130	5130	5130	5130	29	760	500	3180	10	1	5868892	311	-20.38	1.92	12	0.00	-260.00	2754.00	7500	20220803	-29.33	3850	20230105	37.66	5980	-11.37	20230328	3850	37.66	20230105	7500	-29.33	20220803	3850	37.66	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20230623	183548	00	50.00	KONEX			N	N	N	N	50	N	5130	135	2	2.70	5130	1	0.00	5130	5130	5130	5740	4250	4995	5130.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	10	1	5868892	301	-19.73	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.60	3850	20230105	33.25	5980	-14.21	20230328	3850	33.25	20230105	7500	-31.60	20220803	3850	33.25	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20230623	140745	00	50.00	KONEX			N	N	N	N	50	N	5130	135	2	2.70	5130	1	0.00	5130	5130	5130	5740	4250	4995	5130.00	0.00	0	0	4995	4995	4995	4995	4995	4995	4995	29	745	500	3090	10	1	5868892	301	-19.73	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.60	3850	20230105	33.25	5980	-14.21	20230328	3850	33.25	20230105	7500	-31.60	20220803	3850	33.25	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20230622	160813	00	50.00	KONEX			N	N	N	N	50	N	4995	-185	5	-3.57	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	5	1	5868892	293	-19.21	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.40	3850	20230105	29.74	5980	-16.47	20230328	3850	29.74	20230105	7500	-33.40	20220803	3850	29.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20230622	150328	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20230622	140552	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20230622	130707	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20230622	121006	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20230622	110550	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20230622	100849	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20230622	090824	00	50.00	KONEX			N	N	N	N	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	5950	4410	5180	0.00	0.00	0	0	5933	5556	4993	4616	4053	5275	4335	29	770	500	3210	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20230621	160609	00	50.00	KONEX			N	N	N	N	50	N	5180	-30	5	-0.58	541980	118	118.00	5370	5370	4430	5990	4430	5210	4593.05	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20230621	150601	00	50.00	KONEX			N	N	N	N	50	N	5180	-30	5	-0.58	541980	118	118.00	5370	5370	4430	5990	4430	5210	4593.05	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20230621	140316	00	50.00	KONEX			N	N	N	N	50	N	5180	-30	5	-0.58	541980	118	118.00	5370	5370	4430	5990	4430	5210	4593.05	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20230621	130525	00	50.00	KONEX			N	N	N	N	50	N	5270	60	2	1.15	110770	21	21.00	5370	5370	5270	5990	4430	5210	5274.76	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7500	20220803	-29.73	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7500	-29.73	20220803	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20230621	120631	00	50.00	KONEX			N	N	N	N	50	N	5270	60	2	1.15	110770	21	21.00	5370	5370	5270	5990	4430	5210	5274.76	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	309	-20.27	1.91	12	0.00	-260.00	2754.00	7500	20220803	-29.73	3850	20230105	36.88	5980	-11.87	20230328	3850	36.88	20230105	7500	-29.73	20220803	3850	36.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20230621	110351	00	50.00	KONEX			N	N	N	N	50	N	5370	160	2	3.07	5370	1	1.00	5370	5370	5370	5990	4430	5210	5370.00	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	315	-20.65	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.40	3850	20230105	39.48	5980	-10.20	20230328	3850	39.48	20230105	7500	-28.40	20220803	3850	39.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20230621	100459	00	50.00	KONEX			N	N	N	N	50	N	5370	160	2	3.07	5370	1	1.00	5370	5370	5370	5990	4430	5210	5370.00	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	315	-20.65	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.40	3850	20230105	39.48	5980	-10.20	20230328	3850	39.48	20230105	7500	-28.40	20220803	3850	39.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20230621	090254	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5216	5212	5206	5202	5196	5215	5205	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20230620	160400	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20230620	150742	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20230620	140442	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20230620	130807	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20230620	120425	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20230620	110748	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20230620	100416	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20230620	090922	00	50.00	KONEX			N	N	N	N	50	N	5210	0	3	0.00	520400	100	47.62	5200	5210	5200	5990	4430	5210	5204.00	0.00	0	0	5410	5310	5260	5160	5110	5285	5135	29	780	500	3230	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20230619	160310	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20230619	150408	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20230619	140736	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20230619	130804	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20230619	120116	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20230619	110824	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20230619	100120	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20230619	090510	00	50.00	KONEX			N	N	N	N	50	N	5210	-140	5	-2.62	1105300	210	403.85	5360	5360	5210	6150	4550	5350	5263.33	0.00	0	0	5903	5626	5113	4836	4323	5370	4580	29	800	500	3310	10	1	5868892	306	-20.04	1.89	12	0.00	-260.00	2754.00	7500	20220803	-30.53	3850	20230105	35.32	5980	-12.88	20230328	3850	35.32	20230105	7500	-30.53	20220803	3850	35.32	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20230616	160451	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20230616	150440	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20230616	140701	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20230616	130334	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20230616	120421	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20230616	110405	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20230616	100514	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20230616	090733	00	50.00	KONEX			N	N	N	N	50	N	5350	395	2	7.97	240740	52	5200.00	5390	5390	4600	5690	4215	4955	4629.62	0.00	0	0	4955	4955	4955	4955	4955	4955	4955	29	737	500	3070	10	1	5868892	314	-20.58	1.94	12	0.00	-260.00	2754.00	7500	20220803	-28.67	3850	20230105	38.96	5980	-10.54	20230328	3850	38.96	20230105	7500	-28.67	20220803	3850	38.96	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20230615	150726	00	50.00	KONEX			N	N	N	N	50	N	4955	5	2	0.10	4955	1	0.04	4955	4955	4955	5690	4210	4950	4955.00	0.00	0	0	5570	5260	4655	4345	3740	5415	4500	29	740	500	3060	5	1	5868892	291	-19.06	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.93	3850	20230105	28.70	5980	-17.14	20230328	3850	28.70	20230105	7500	-33.93	20220803	3850	28.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20230615	141036	00	50.00	KONEX			N	N	N	N	50	N	4955	5	2	0.10	4955	1	0.04	4955	4955	4955	5690	4210	4950	4955.00	0.00	0	0	5570	5260	4655	4345	3740	5415	4500	29	740	500	3060	5	1	5868892	291	-19.06	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.93	3850	20230105	28.70	5980	-17.14	20230328	3850	28.70	20230105	7500	-33.93	20220803	3850	28.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20230615	130719	00	50.00	KONEX			N	N	N	N	50	N	4955	5	2	0.10	4955	1	0.04	4955	4955	4955	5690	4210	4950	4955.00	0.00	0	0	5570	5260	4655	4345	3740	5415	4500	29	740	500	3060	5	1	5868892	291	-19.06	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.93	3850	20230105	28.70	5980	-17.14	20230328	3850	28.70	20230105	7500	-33.93	20220803	3850	28.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20230615	120537	00	50.00	KONEX			N	N	N	N	50	N	4955	5	2	0.10	4955	1	0.04	4955	4955	4955	5690	4210	4950	4955.00	0.00	0	0	5570	5260	4655	4345	3740	5415	4500	29	740	500	3060	5	1	5868892	291	-19.06	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.93	3850	20230105	28.70	5980	-17.14	20230328	3850	28.70	20230105	7500	-33.93	20220803	3850	28.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20230615	110908	00	50.00	KONEX			N	N	N	N	50	N	4955	5	2	0.10	4955	1	0.04	4955	4955	4955	5690	4210	4950	4955.00	0.00	0	0	5570	5260	4655	4345	3740	5415	4500	29	740	500	3060	5	1	5868892	291	-19.06	1.80	12	0.00	-260.00	2754.00	7500	20220803	-33.93	3850	20230105	28.70	5980	-17.14	20230328	3850	28.70	20230105	7500	-33.93	20220803	3850	28.70	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20230611	184716	00	50.00	KONEX			N	N	N	N	50	N	4520	-20	5	-0.44	236370	53	100.00	4540	4540	4330	5220	3860	4540	4459.81	0.00	0	0	5023	4781	4543	4301	4063	4662	4182	29	680	500	2810	5	1	5868892	265	-17.38	1.64	12	0.00	-260.00	2754.00	7500	20220803	-39.73	3850	20230105	17.40	5980	-24.41	20230328	3850	17.40	20230105	7500	-39.73	20220803	3850	17.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20230611	181135	00	50.00	KONEX			N	N	N	N	50	N	4520	-20	5	-0.44	236370	53	100.00	4540	4540	4330	5220	3860	4540	4459.81	0.00	0	0	5023	4781	4543	4301	4063	4662	4182	29	680	500	2810	5	1	5868892	265	-17.38	1.64	12	0.00	-260.00	2754.00	7500	20220803	-39.73	3850	20230105	17.40	5980	-24.41	20230328	3850	17.40	20230105	7500	-39.73	20220803	3850	17.40	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N