KissMeData/246250/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	160931	00	50.00	KONEX	신고가		N	N	N	N	50	N	9180	1190	1	14.89	390536530	43747	279.55	8600	9180	8410	9180	6800	7990	8927.16	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	630	22.28	9.40	12	0.64	412.00	977.00	9180	20230630	0.00	4900	20230102	87.35	9180	0.00	20230630	4900	87.35	20230102	9180	0.00	20230630	4900	87.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
3	20230630	150932	00	50.00	KONEX	신고가		N	N	N	N	50	N	9180	1190	1	14.89	390536530	43747	279.55	8600	9180	8410	9180	6800	7990	8927.16	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	630	22.28	9.40	12	0.64	412.00	977.00	9180	20230630	0.00	4900	20230102	87.35	9180	0.00	20230630	4900	87.35	20230102	9180	0.00	20230630	4900	87.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
4	20230630	140931	00	50.00	KONEX	신고가		N	N	N	N	50	N	9180	1190	1	14.89	383651530	42997	274.76	8600	9180	8410	9180	6800	7990	8922.75	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	630	22.28	9.40	12	0.63	412.00	977.00	9180	20230630	0.00	4900	20230102	87.35	9180	0.00	20230630	4900	87.35	20230102	9180	0.00	20230630	4900	87.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
5	20230630	130931	00	50.00	KONEX	신고가		N	N	N	N	50	N	9150	1160	2	14.52	347315640	39033	249.43	8600	9180	8410	9180	6800	7990	8898.00	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	628	22.21	9.37	12	0.57	412.00	977.00	9180	20230630	-0.33	4900	20230102	86.73	9180	-0.33	20230630	4900	86.73	20230102	9180	-0.33	20230630	4900	86.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
6	20230630	120927	00	50.00	KONEX	신고가		N	N	N	N	50	N	9180	1190	1	14.89	332844650	37440	239.25	8600	9180	8410	9180	6800	7990	8890.08	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	630	22.28	9.40	12	0.55	412.00	977.00	9180	20230630	0.00	4900	20230102	87.35	9180	0.00	20230630	4900	87.35	20230102	9180	0.00	20230630	4900	87.35	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
7	20230630	110928	00	50.00	KONEX	신고가		N	N	N	N	50	N	9140	1150	2	14.39	280269190	31710	202.63	8600	9180	8410	9180	6800	7990	8838.51	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	628	22.18	9.36	12	0.46	412.00	977.00	9180	20230630	-0.44	4900	20230102	86.53	9180	-0.44	20230630	4900	86.53	20230102	9180	-0.44	20230630	4900	86.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
8	20230630	100931	00	50.00	KONEX	신고가		N	N	N	N	50	N	8800	810	2	10.14	253882540	28792	183.99	8600	9180	8410	9180	6800	7990	8817.82	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	604	21.36	9.01	12	0.42	412.00	977.00	9180	20230630	-4.14	4900	20230102	79.59	9180	-4.14	20230630	4900	79.59	20230102	9180	-4.14	20230630	4900	79.59	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
9	20230630	090931	00	50.00	KONEX			N	N	N	N	50	N	8410	420	2	5.26	37566330	4433	28.33	8600	8800	8410	9180	6800	7990	8474.25	0.00	0	0	8330	8160	7830	7660	7330	8245	7745	34	1190	500	4950	10	1	6865603	577	20.41	8.61	12	0.06	412.00	977.00	9160	20230306	-8.19	4900	20230102	71.63	9160	-8.19	20230306	4900	71.63	20230102	9160	-8.19	20230306	4900	71.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
10	20230629	160925	00	50.00	KONEX			N	N	N	N	50	N	7990	450	2	5.97	123509330	15649	3622.45	7590	8000	7500	8670	6410	7540	7892.47	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	549	19.39	8.18	12	0.23	412.00	977.00	9160	20230306	-12.77	4900	20230102	63.06	9160	-12.77	20230306	4900	63.06	20230102	9160	-12.77	20230306	4900	63.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
11	20230629	150926	00	50.00	KONEX			N	N	N	N	50	N	7890	350	2	4.64	122798630	15559	3601.62	7590	8000	7500	8670	6410	7540	7892.45	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	542	19.15	8.08	12	0.23	412.00	977.00	9160	20230306	-13.86	4900	20230102	61.02	9160	-13.86	20230306	4900	61.02	20230102	9160	-13.86	20230306	4900	61.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
12	20230629	140923	00	50.00	KONEX			N	N	N	N	50	N	7500	-40	5	-0.53	119284330	15109	3497.45	7590	8000	7500	8670	6410	7540	7894.92	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	515	18.20	7.68	12	0.22	412.00	977.00	9160	20230306	-18.12	4900	20230102	53.06	9160	-18.12	20230306	4900	53.06	20230102	9160	-18.12	20230306	4900	53.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
13	20230629	130923	00	50.00	KONEX			N	N	N	N	50	N	7990	450	2	5.97	102621790	12909	2988.19	7590	8000	7550	8670	6410	7540	7949.63	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	549	19.39	8.18	12	0.19	412.00	977.00	9160	20230306	-12.77	4900	20230102	63.06	9160	-12.77	20230306	4900	63.06	20230102	9160	-12.77	20230306	4900	63.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
14	20230629	120926	00	50.00	KONEX			N	N	N	N	50	N	7980	440	2	5.84	79734100	10029	2321.53	7590	7990	7550	8670	6410	7540	7950.35	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	548	19.37	8.17	12	0.15	412.00	977.00	9160	20230306	-12.88	4900	20230102	62.86	9160	-12.88	20230306	4900	62.86	20230102	9160	-12.88	20230306	4900	62.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
15	20230629	110927	00	50.00	KONEX			N	N	N	N	50	N	7550	10	2	0.13	31631700	4000	925.93	7590	7990	7550	8670	6410	7540	7907.93	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	518	18.33	7.73	12	0.06	412.00	977.00	9160	20230306	-17.58	4900	20230102	54.08	9160	-17.58	20230306	4900	54.08	20230102	9160	-17.58	20230306	4900	54.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
16	20230629	100929	00	50.00	KONEX			N	N	N	N	50	N	7670	130	2	1.72	1685800	220	50.93	7590	7700	7590	8670	6410	7540	7662.73	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	527	18.62	7.85	12	0.00	412.00	977.00	9160	20230306	-16.27	4900	20230102	56.53	9160	-16.27	20230306	4900	56.53	20230102	9160	-16.27	20230306	4900	56.53	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
17	20230629	090838	00	50.00	KONEX			N	N	N	N	50	N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7606	7572	7556	7522	7506	7565	7515	34	1130	500	4670	10	1	6865603	518	18.30	7.72	12	0.00	412.00	977.00	9160	20230306	-17.69	4900	20230102	53.88	9160	-17.69	20230306	4900	53.88	20230102	9160	-17.69	20230306	4900	53.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
18	20230628	160913	00	50.00	KONEX			N	N	N	N	50	N	7540	0	3	0.00	3260230	432	3.66	7590	7590	7540	8670	6410	7540	7546.83	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	518	18.30	7.72	12	0.01	412.00	977.00	9160	20230306	-17.69	4900	20230102	53.88	9160	-17.69	20230306	4900	53.88	20230102	9160	-17.69	20230306	4900	53.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
19	20230628	150921	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
20	20230628	140919	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
21	20230628	130919	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
22	20230628	120931	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
23	20230628	110926	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
24	20230628	100926	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
25	20230628	090922	00	50.00	KONEX			N	N	N	N	50	N	7590	50	2	0.66	7590	1	0.01	7590	7590	7590	8670	6410	7540	7590.00	0.00	0	0	7966	7752	7376	7162	6786	7565	6975	34	1130	500	4670	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
26	20230627	160921	00	50.00	KONEX			N	N	N	N	50	N	7540	40	2	0.53	83895790	11806	1503.95	7590	7590	7000	8620	6380	7500	7106.20	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	518	18.30	7.72	12	0.17	412.00	977.00	9160	20230306	-17.69	4900	20230102	53.88	9160	-17.69	20230306	4900	53.88	20230102	9160	-17.69	20230306	4900	53.88	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
27	20230627	150928	00	50.00	KONEX			N	N	N	N	50	N	7200	-300	5	-4.00	82186690	11579	1475.03	7590	7590	7000	8620	6380	7500	7097.91	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	494	17.48	7.37	12	0.17	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
28	20230627	140938	00	50.00	KONEX			N	N	N	N	50	N	7520	20	2	0.27	82150690	11574	1474.39	7590	7590	7000	8620	6380	7500	7097.87	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	516	18.25	7.70	12	0.17	412.00	977.00	9160	20230306	-17.90	4900	20230102	53.47	9160	-17.90	20230306	4900	53.47	20230102	9160	-17.90	20230306	4900	53.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
29	20230627	130935	00	50.00	KONEX			N	N	N	N	50	N	7520	20	2	0.27	82150690	11574	1474.39	7590	7590	7000	8620	6380	7500	7097.87	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	516	18.25	7.70	12	0.17	412.00	977.00	9160	20230306	-17.90	4900	20230102	53.47	9160	-17.90	20230306	4900	53.47	20230102	9160	-17.90	20230306	4900	53.47	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
30	20230627	120936	00	50.00	KONEX			N	N	N	N	50	N	7570	70	2	0.93	68698250	9674	1232.36	7590	7590	7000	8620	6380	7500	7101.33	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	520	18.37	7.75	12	0.14	412.00	977.00	9160	20230306	-17.36	4900	20230102	54.49	9160	-17.36	20230306	4900	54.49	20230102	9160	-17.36	20230306	4900	54.49	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
31	20230627	110944	00	50.00	KONEX			N	N	N	N	50	N	7000	-500	5	-6.67	32829030	4674	595.41	7590	7590	7000	8620	6380	7500	7023.75	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	481	16.99	7.16	12	0.07	412.00	977.00	9160	20230306	-23.58	4900	20230102	42.86	9160	-23.58	20230306	4900	42.86	20230102	9160	-23.58	20230306	4900	42.86	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
32	20230627	100916	00	50.00	KONEX			N	N	N	N	50	N	7280	-220	5	-2.93	2026230	274	34.90	7590	7590	7280	8620	6380	7500	7395.00	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	500	17.67	7.45	12	0.00	412.00	977.00	9160	20230306	-20.52	4900	20230102	48.57	9160	-20.52	20230306	4900	48.57	20230102	9160	-20.52	20230306	4900	48.57	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
33	20230627	090921	00	50.00	KONEX			N	N	N	N	50	N	7590	90	2	1.20	7590	1	0.13	7590	7590	7590	8620	6380	7500	7590.00	0.00	0	0	7620	7560	7480	7420	7340	7520	7380	34	1120	500	4650	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
34	20230626	160920	00	50.00	KONEX			N	N	N	N	50	N	7500	-30	5	-0.40	5839620	785	39250.00	7530	7540	7400	8650	6410	7530	7439.01	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	515	18.20	7.68	12	0.01	412.00	977.00	9160	20230306	-18.12	4900	20230102	53.06	9160	-18.12	20230306	4900	53.06	20230102	9160	-18.12	20230306	4900	53.06	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
35	20230626	150926	00	50.00	KONEX			N	N	N	N	50	N	7400	-130	5	-1.73	5321520	715	35750.00	7530	7540	7400	8650	6410	7530	7442.69	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	508	17.96	7.57	12	0.01	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
36	20230626	140925	00	50.00	KONEX			N	N	N	N	50	N	7400	-130	5	-1.73	5321520	715	35750.00	7530	7540	7400	8650	6410	7530	7442.69	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	508	17.96	7.57	12	0.01	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
37	20230626	130918	00	50.00	KONEX			N	N	N	N	50	N	7400	-130	5	-1.73	5321520	715	35750.00	7530	7540	7400	8650	6410	7530	7442.69	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	508	17.96	7.57	12	0.01	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
38	20230626	120920	00	50.00	KONEX			N	N	N	N	50	N	7400	-130	5	-1.73	4581520	615	30750.00	7530	7540	7400	8650	6410	7530	7449.63	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	508	17.96	7.57	12	0.01	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
39	20230626	110919	00	50.00	KONEX			N	N	N	N	50	N	7530	0	3	0.00	1762120	234	11700.00	7530	7540	7530	8650	6410	7530	7530.43	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	517	18.28	7.71	12	0.00	412.00	977.00	9160	20230306	-17.79	4900	20230102	53.67	9160	-17.79	20230306	4900	53.67	20230102	9160	-17.79	20230306	4900	53.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
40	20230626	100919	00	50.00	KONEX			N	N	N	N	50	N	7530	0	3	0.00	1762120	234	11700.00	7530	7540	7530	8650	6410	7530	7530.43	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	517	18.28	7.71	12	0.00	412.00	977.00	9160	20230306	-17.79	4900	20230102	53.67	9160	-17.79	20230306	4900	53.67	20230102	9160	-17.79	20230306	4900	53.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
41	20230626	090922	00	50.00	KONEX			N	N	N	N	50	N	7530	0	3	0.00	1084320	144	7200.00	7530	7530	7530	8650	6410	7530	7530.00	0.00	0	0	7610	7570	7550	7510	7490	7560	7500	34	1120	500	4660	10	1	6865603	517	18.28	7.71	12	0.00	412.00	977.00	9160	20230306	-17.79	4900	20230102	53.67	9160	-17.79	20230306	4900	53.67	20230102	9160	-17.79	20230306	4900	53.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
42	20230623	182029	00	50.00	KONEX			N	N	N	N	50	N	7530	130	2	1.76	15120	2	0.04	7590	7590	7530	8510	6290	7400	7560.00	0.00	0	0	7706	7552	7246	7092	6786	7630	7170	34	1110	500	4580	10	1	6865603	517	18.28	7.71	12	0.00	412.00	977.00	9160	20230306	-17.79	4900	20230102	53.67	9160	-17.79	20230306	4900	53.67	20230102	9160	-17.79	20230306	4900	53.67	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
43	20230623	140738	00	50.00	KONEX			N	N	N	N	50	N	7590	190	2	2.57	7590	1	0.02	7590	7590	7590	8510	6290	7400	7590.00	0.00	0	0	7706	7552	7246	7092	6786	7630	7170	34	1110	500	4580	10	1	6865603	521	18.42	7.77	12	0.00	412.00	977.00	9160	20230306	-17.14	4900	20230102	54.90	9160	-17.14	20230306	4900	54.90	20230102	9160	-17.14	20230306	4900	54.90	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
44	20230622	160610	00	50.00	KONEX			N	N	N	N	50	N	7400	210	2	2.92	38308620	5356	2231.67	7200	7400	6940	8260	6120	7190	7152.47	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	508	17.96	7.57	12	0.08	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
45	20230622	150650	00	50.00	KONEX			N	N	N	N	50	N	7290	100	2	1.39	29586080	4175	1739.58	7200	7350	6940	8260	6120	7190	7086.49	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	501	17.69	7.46	12	0.06	412.00	977.00	9160	20230306	-20.41	4900	20230102	48.78	9160	-20.41	20230306	4900	48.78	20230102	9160	-20.41	20230306	4900	48.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
46	20230622	140816	00	50.00	KONEX			N	N	N	N	50	N	7140	-50	5	-0.70	18147020	2603	1084.58	7200	7200	6940	8260	6120	7190	6971.58	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	490	17.33	7.31	12	0.04	412.00	977.00	9160	20230306	-22.05	4900	20230102	45.71	9160	-22.05	20230306	4900	45.71	20230102	9160	-22.05	20230306	4900	45.71	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
47	20230622	130657	00	50.00	KONEX			N	N	N	N	50	N	6940	-250	5	-3.48	12531880	1802	750.83	7200	7200	6940	8260	6120	7190	6954.43	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	476	16.84	7.10	12	0.03	412.00	977.00	9160	20230306	-24.24	4900	20230102	41.63	9160	-24.24	20230306	4900	41.63	20230102	9160	-24.24	20230306	4900	41.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
48	20230622	120211	00	50.00	KONEX			N	N	N	N	50	N	7190	0	3	0.00	5591880	802	334.17	7200	7200	6940	8260	6120	7190	6972.42	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	494	17.45	7.36	12	0.01	412.00	977.00	9160	20230306	-21.51	4900	20230102	46.73	9160	-21.51	20230306	4900	46.73	20230102	9160	-21.51	20230306	4900	46.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
49	20230622	110948	00	50.00	KONEX			N	N	N	N	50	N	6940	-250	5	-3.48	4960770	713	297.08	7200	7200	6940	8260	6120	7190	6957.60	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	476	16.84	7.10	12	0.01	412.00	977.00	9160	20230306	-24.24	4900	20230102	41.63	9160	-24.24	20230306	4900	41.63	20230102	9160	-24.24	20230306	4900	41.63	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
50	20230622	100155	00	50.00	KONEX			N	N	N	N	50	N	7200	10	2	0.14	7200	1	0.42	7200	7200	7200	8260	6120	7190	7200.00	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
51	20230622	090328	00	50.00	KONEX			N	N	N	N	50	N	7190	0	3	0.00	0	0	0.00	0	0	0	8260	6120	7190	0.00	0.00	0	0	7630	7410	7180	6960	6730	7295	6845	34	1070	500	4450	10	1	6865603	494	17.45	7.36	12	0.00	412.00	977.00	9160	20230306	-21.51	4900	20230102	46.73	9160	-21.51	20230306	4900	46.73	20230102	9160	-21.51	20230306	4900	46.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
52	20230621	160232	00	50.00	KONEX			N	N	N	N	50	N	7190	30	2	0.42	1672150	240	115.94	7400	7400	6950	8230	6090	7160	6967.29	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	494	17.45	7.36	12	0.00	412.00	977.00	9160	20230306	-21.51	4900	20230102	46.73	9160	-21.51	20230306	4900	46.73	20230102	9160	-21.51	20230306	4900	46.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
53	20230621	151007	00	50.00	KONEX			N	N	N	N	50	N	7190	30	2	0.42	1672150	240	115.94	7400	7400	6950	8230	6090	7160	6967.29	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	494	17.45	7.36	12	0.00	412.00	977.00	9160	20230306	-21.51	4900	20230102	46.73	9160	-21.51	20230306	4900	46.73	20230102	9160	-21.51	20230306	4900	46.73	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
54	20230621	140303	00	50.00	KONEX			N	N	N	N	50	N	7200	40	2	0.56	1623200	233	112.56	7400	7400	6950	8230	6090	7160	6966.52	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
55	20230621	130836	00	50.00	KONEX			N	N	N	N	50	N	7200	40	2	0.56	1623200	233	112.56	7400	7400	6950	8230	6090	7160	6966.52	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
56	20230621	120940	00	50.00	KONEX			N	N	N	N	50	N	7200	40	2	0.56	1623200	233	112.56	7400	7400	6950	8230	6090	7160	6966.52	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
57	20230621	110835	00	50.00	KONEX			N	N	N	N	50	N	6970	-190	5	-2.65	844200	121	58.45	7400	7400	6970	8230	6090	7160	6976.86	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	479	16.92	7.13	12	0.00	412.00	977.00	9160	20230306	-23.91	4900	20230102	42.24	9160	-23.91	20230306	4900	42.24	20230102	9160	-23.91	20230306	4900	42.24	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
58	20230621	100153	00	50.00	KONEX			N	N	N	N	50	N	7400	240	2	3.35	7400	1	0.48	7400	7400	7400	8230	6090	7160	7400.00	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	508	17.96	7.57	12	0.00	412.00	977.00	9160	20230306	-19.21	4900	20230102	51.02	9160	-19.21	20230306	4900	51.02	20230102	9160	-19.21	20230306	4900	51.02	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
59	20230621	090222	00	50.00	KONEX			N	N	N	N	50	N	7160	0	3	0.00	0	0	0.00	0	0	0	8230	6090	7160	0.00	0.00	0	0	7213	7186	7173	7146	7133	7180	7140	34	1070	500	4430	10	1	6865603	492	17.38	7.33	12	0.00	412.00	977.00	9160	20230306	-21.83	4900	20230102	46.12	9160	-21.83	20230306	4900	46.12	20230102	9160	-21.83	20230306	4900	46.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
60	20230620	160120	00	50.00	KONEX			N	N	N	N	50	N	7160	40	2	0.56	1482400	207	20.68	7200	7200	7160	8180	6060	7120	7161.35	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	492	17.38	7.33	12	0.00	412.00	977.00	9160	20230306	-21.83	4900	20230102	46.12	9160	-21.83	20230306	4900	46.12	20230102	9160	-21.83	20230306	4900	46.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
61	20230620	150438	00	50.00	KONEX			N	N	N	N	50	N	7160	40	2	0.56	1482400	207	20.68	7200	7200	7160	8180	6060	7120	7161.35	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	492	17.38	7.33	12	0.00	412.00	977.00	9160	20230306	-21.83	4900	20230102	46.12	9160	-21.83	20230306	4900	46.12	20230102	9160	-21.83	20230306	4900	46.12	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
62	20230620	140325	00	50.00	KONEX			N	N	N	N	50	N	7200	80	2	1.12	50400	7	0.70	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
63	20230620	130753	00	50.00	KONEX			N	N	N	N	50	N	7200	80	2	1.12	50400	7	0.70	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
64	20230620	120608	00	50.00	KONEX			N	N	N	N	50	N	7200	80	2	1.12	50400	7	0.70	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
65	20230620	110123	00	50.00	KONEX			N	N	N	N	50	N	7200	80	2	1.12	50400	7	0.70	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
66	20230620	100639	00	50.00	KONEX			N	N	N	N	50	N	7200	80	2	1.12	50400	7	0.70	7200	7200	7200	8180	6060	7120	7200.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
67	20230620	090959	00	50.00	KONEX			N	N	N	N	50	N	7120	0	3	0.00	0	0	0.00	0	0	0	8180	6060	7120	0.00	0.00	0	0	7133	7126	7123	7116	7113	7125	7115	34	1060	500	4410	10	1	6865603	489	17.28	7.29	12	0.00	412.00	977.00	9160	20230306	-22.27	4900	20230102	45.31	9160	-22.27	20230306	4900	45.31	20230102	9160	-22.27	20230306	4900	45.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
68	20230619	160509	00	50.00	KONEX			N	N	N	N	50	N	7120	260	2	3.79	7127130	1001	123.43	7130	7130	7120	7880	5840	6860	7120.01	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	489	17.28	7.29	12	0.01	412.00	977.00	9160	20230306	-22.27	4900	20230102	45.31	9160	-22.27	20230306	4900	45.31	20230102	9160	-22.27	20230306	4900	45.31	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
69	20230619	150843	00	50.00	KONEX			N	N	N	N	50	N	7130	270	2	3.94	7130	1	0.12	7130	7130	7130	7880	5840	6860	7130.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	490	17.31	7.30	12	0.00	412.00	977.00	9160	20230306	-22.16	4900	20230102	45.51	9160	-22.16	20230306	4900	45.51	20230102	9160	-22.16	20230306	4900	45.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
70	20230619	140526	00	50.00	KONEX			N	N	N	N	50	N	7130	270	2	3.94	7130	1	0.12	7130	7130	7130	7880	5840	6860	7130.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	490	17.31	7.30	12	0.00	412.00	977.00	9160	20230306	-22.16	4900	20230102	45.51	9160	-22.16	20230306	4900	45.51	20230102	9160	-22.16	20230306	4900	45.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
71	20230619	130544	00	50.00	KONEX			N	N	N	N	50	N	7130	270	2	3.94	7130	1	0.12	7130	7130	7130	7880	5840	6860	7130.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	490	17.31	7.30	12	0.00	412.00	977.00	9160	20230306	-22.16	4900	20230102	45.51	9160	-22.16	20230306	4900	45.51	20230102	9160	-22.16	20230306	4900	45.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
72	20230619	120914	00	50.00	KONEX			N	N	N	N	50	N	7130	270	2	3.94	7130	1	0.12	7130	7130	7130	7880	5840	6860	7130.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	490	17.31	7.30	12	0.00	412.00	977.00	9160	20230306	-22.16	4900	20230102	45.51	9160	-22.16	20230306	4900	45.51	20230102	9160	-22.16	20230306	4900	45.51	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
73	20230619	111041	00	50.00	KONEX			N	N	N	N	50	N	6860	0	3	0.00	0	0	0.00	0	0	0	7880	5840	6860	0.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	471	16.65	7.02	12	0.00	412.00	977.00	9160	20230306	-25.11	4900	20230102	40.00	9160	-25.11	20230306	4900	40.00	20230102	9160	-25.11	20230306	4900	40.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
74	20230619	100110	00	50.00	KONEX			N	N	N	N	50	N	6860	0	3	0.00	0	0	0.00	0	0	0	7880	5840	6860	0.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	471	16.65	7.02	12	0.00	412.00	977.00	9160	20230306	-25.11	4900	20230102	40.00	9160	-25.11	20230306	4900	40.00	20230102	9160	-25.11	20230306	4900	40.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
75	20230619	090423	00	50.00	KONEX			N	N	N	N	50	N	6860	0	3	0.00	0	0	0.00	0	0	0	7880	5840	6860	0.00	0.00	0	0	7313	7086	6973	6746	6633	7030	6690	34	1020	500	4250	10	1	6865603	471	16.65	7.02	12	0.00	412.00	977.00	9160	20230306	-25.11	4900	20230102	40.00	9160	-25.11	20230306	4900	40.00	20230102	9160	-25.11	20230306	4900	40.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
76	20230616	160121	00	50.00	KONEX			N	N	N	N	50	N	6860	-200	5	-2.83	5603880	811	64.42	7200	7200	6860	8110	6010	7060	6909.84	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	471	16.65	7.02	12	0.01	412.00	977.00	9160	20230306	-25.11	4900	20230102	40.00	9160	-25.11	20230306	4900	40.00	20230102	9160	-25.11	20230306	4900	40.00	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
77	20230616	150403	00	50.00	KONEX			N	N	N	N	50	N	7200	140	2	1.98	3338660	481	38.20	7200	7200	6940	8110	6010	7060	6941.08	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	494	17.48	7.37	12	0.01	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
78	20230616	140655	00	50.00	KONEX			N	N	N	N	50	N	7200	140	2	1.98	7200	1	0.08	7200	7200	7200	8110	6010	7060	7200.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
79	20230616	130323	00	50.00	KONEX			N	N	N	N	50	N	7200	140	2	1.98	7200	1	0.08	7200	7200	7200	8110	6010	7060	7200.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	494	17.48	7.37	12	0.00	412.00	977.00	9160	20230306	-21.40	4900	20230102	46.94	9160	-21.40	20230306	4900	46.94	20230102	9160	-21.40	20230306	4900	46.94	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
80	20230616	120405	00	50.00	KONEX			N	N	N	N	50	N	7060	0	3	0.00	0	0	0.00	0	0	0	8110	6010	7060	0.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	485	17.14	7.23	12	0.00	412.00	977.00	9160	20230306	-22.93	4900	20230102	44.08	9160	-22.93	20230306	4900	44.08	20230102	9160	-22.93	20230306	4900	44.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
81	20230616	110141	00	50.00	KONEX			N	N	N	N	50	N	7060	0	3	0.00	0	0	0.00	0	0	0	8110	6010	7060	0.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	485	17.14	7.23	12	0.00	412.00	977.00	9160	20230306	-22.93	4900	20230102	44.08	9160	-22.93	20230306	4900	44.08	20230102	9160	-22.93	20230306	4900	44.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
82	20230616	100357	00	50.00	KONEX			N	N	N	N	50	N	7060	0	3	0.00	0	0	0.00	0	0	0	8110	6010	7060	0.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	485	17.14	7.23	12	0.00	412.00	977.00	9160	20230306	-22.93	4900	20230102	44.08	9160	-22.93	20230306	4900	44.08	20230102	9160	-22.93	20230306	4900	44.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
83	20230616	090423	00	50.00	KONEX			N	N	N	N	50	N	7060	0	3	0.00	0	0	0.00	0	0	0	8110	6010	7060	0.00	0.00	0	0	7233	7146	6973	6886	6713	7190	6930	34	1050	500	4370	10	1	6865603	485	17.14	7.23	12	0.00	412.00	977.00	9160	20230306	-22.93	4900	20230102	44.08	9160	-22.93	20230306	4900	44.08	20230102	9160	-22.93	20230306	4900	44.08	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
84	20230615	150719	00	50.00	KONEX			N	N	N	N	50	N	6890	-140	5	-1.99	1136190	167	1.87	7020	7020	6800	8080	5980	7030	6803.53	0.00	0	0	7676	7352	7076	6752	6476	7215	6615	34	1050	500	4350	10	1	6865603	473	16.72	7.05	12	0.00	412.00	977.00	9160	20230306	-24.78	4900	20230102	40.61	9160	-24.78	20230306	4900	40.61	20230102	9160	-24.78	20230306	4900	40.61	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
85	20230615	140919	00	50.00	KONEX			N	N	N	N	50	N	6800	-230	5	-3.27	1122410	165	1.85	7020	7020	6800	8080	5980	7030	6802.48	0.00	0	0	7676	7352	7076	6752	6476	7215	6615	34	1050	500	4350	10	1	6865603	467	16.50	6.96	12	0.00	412.00	977.00	9160	20230306	-25.76	4900	20230102	38.78	9160	-25.76	20230306	4900	38.78	20230102	9160	-25.76	20230306	4900	38.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
86	20230615	131108	00	50.00	KONEX			N	N	N	N	50	N	6800	-230	5	-3.27	1122410	165	1.85	7020	7020	6800	8080	5980	7030	6802.48	0.00	0	0	7676	7352	7076	6752	6476	7215	6615	34	1050	500	4350	10	1	6865603	467	16.50	6.96	12	0.00	412.00	977.00	9160	20230306	-25.76	4900	20230102	38.78	9160	-25.76	20230306	4900	38.78	20230102	9160	-25.76	20230306	4900	38.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
87	20230615	120251	00	50.00	KONEX			N	N	N	N	50	N	6800	-230	5	-3.27	347020	51	0.57	7020	7020	6800	8080	5980	7030	6804.31	0.00	0	0	7676	7352	7076	6752	6476	7215	6615	34	1050	500	4350	10	1	6865603	467	16.50	6.96	12	0.00	412.00	977.00	9160	20230306	-25.76	4900	20230102	38.78	9160	-25.76	20230306	4900	38.78	20230102	9160	-25.76	20230306	4900	38.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
88	20230615	111055	00	50.00	KONEX			N	N	N	N	50	N	6800	-230	5	-3.27	347020	51	0.57	7020	7020	6800	8080	5980	7030	6804.31	0.00	0	0	7676	7352	7076	6752	6476	7215	6615	34	1050	500	4350	10	1	6865603	467	16.50	6.96	12	0.00	412.00	977.00	9160	20230306	-25.76	4900	20230102	38.78	9160	-25.76	20230306	4900	38.78	20230102	9160	-25.76	20230306	4900	38.78	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N
89	20230611	184538	00	50.00	KONEX			N	N	N	N	50	N	7450	60	2	0.81	31285730	4338	30985.71	7600	7600	7150	8490	6290	7390	7212.02	0.00	0	0	7496	7442	7336	7282	7176	7470	7310	34	1100	500	4580	10	1	6865603	511	18.08	7.63	12	0.06	412.00	977.00	9160	20230306	-18.67	4900	20230102	52.04	9160	-18.67	20230306	4900	52.04	20230102	9160	-18.67	20230306	4900	52.04	20230102	0.00	N	246250	500	34 억		0	N	N	0	N	00	N