KissMeData/266470/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	160950	00	50.00	KONEX			N	N	N	N	50	N	558	60	2	12.05	6694982	13862	4544.92	480	571	471	572	424	498	482.97	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	79	-6.07	7.97	12	0.10	-92.00	70.00	2450	20220630	-77.22	290	20230511	92.41	1375	-59.42	20230105	290	92.41	20230511	2450	-77.22	20220630	290	92.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20230630	150951	00	50.00	KONEX			N	N	N	N	50	N	560	62	2	12.45	6590286	13656	4477.38	480	571	471	572	424	498	482.59	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	79	-6.09	8.00	12	0.10	-92.00	70.00	2450	20220630	-77.14	290	20230511	93.10	1375	-59.27	20230105	290	93.10	20230511	2450	-77.14	20220630	290	93.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20230630	140950	00	50.00	KONEX			N	N	N	N	50	N	568	70	2	14.06	6575551	13630	4468.85	480	571	471	572	424	498	482.43	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	80	-6.17	8.11	12	0.10	-92.00	70.00	2450	20220630	-76.82	290	20230511	95.86	1375	-58.69	20230105	290	95.86	20230511	2450	-76.82	20220630	290	95.86	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20230630	130950	00	50.00	KONEX			N	N	N	N	50	N	485	-13	5	-2.61	5404434	11250	3688.52	480	485	479	572	424	498	480.39	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	68	-5.27	6.93	12	0.08	-92.00	70.00	2450	20220630	-80.20	290	20230511	67.24	1375	-64.73	20230105	290	67.24	20230511	2450	-80.20	20220630	290	67.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20230630	120947	00	50.00	KONEX			N	N	N	N	50	N	480	-18	5	-3.61	4444509	9260	3036.07	480	480	479	572	424	498	479.97	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.07	-92.00	70.00	2450	20220630	-80.41	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2450	-80.41	20220630	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20230630	110946	00	50.00	KONEX			N	N	N	N	50	N	480	-18	5	-3.61	4440189	9251	3033.11	480	480	479	572	424	498	479.97	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.07	-92.00	70.00	2450	20220630	-80.41	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2450	-80.41	20220630	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20230630	100950	00	50.00	KONEX			N	N	N	N	50	N	480	-18	5	-3.61	3874749	8073	2646.89	480	480	479	572	424	498	479.96	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.06	-92.00	70.00	2450	20220630	-80.41	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2450	-80.41	20220630	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20230630	090950	00	50.00	KONEX			N	N	N	N	50	N	480	-18	5	-3.61	480	1	0.33	480	480	480	572	424	498	480.00	0.00	0	0	571	534	470	433	369	553	452	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2450	20220630	-80.41	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2450	-80.41	20220630	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20230629	160944	00	50.00	KONEX			N	N	N	N	50	N	498	56	2	12.67	134551	305	3.60	406	507	406	508	376	442	441.15	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	70	-5.41	7.11	12	0.00	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20230629	150945	00	50.00	KONEX			N	N	N	N	50	N	499	57	2	12.90	133057	302	3.57	406	507	406	508	376	442	440.59	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	2450	20220630	-79.63	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2450	-79.63	20220630	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20230629	140942	00	50.00	KONEX			N	N	N	N	50	N	499	57	2	12.90	133057	302	3.57	406	507	406	508	376	442	440.59	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	2450	20220630	-79.63	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2450	-79.63	20220630	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20230629	130941	00	50.00	KONEX			N	N	N	N	50	N	504	62	2	14.03	2347	5	0.06	406	507	406	508	376	442	469.40	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	71	-5.48	7.20	12	0.00	-92.00	70.00	2450	20220630	-79.43	290	20230511	73.79	1375	-63.35	20230105	290	73.79	20230511	2450	-79.43	20220630	290	73.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20230629	120945	00	50.00	KONEX			N	N	N	N	50	N	504	62	2	14.03	2347	5	0.06	406	507	406	508	376	442	469.40	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	71	-5.48	7.20	12	0.00	-92.00	70.00	2450	20220630	-79.43	290	20230511	73.79	1375	-63.35	20230105	290	73.79	20230511	2450	-79.43	20220630	290	73.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20230629	110946	00	50.00	KONEX			N	N	N	N	50	N	504	62	2	14.03	2347	5	0.06	406	507	406	508	376	442	469.40	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	71	-5.48	7.20	12	0.00	-92.00	70.00	2450	20220630	-79.43	290	20230511	73.79	1375	-63.35	20230105	290	73.79	20230511	2450	-79.43	20220630	290	73.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20230629	100948	00	50.00	KONEX			N	N	N	N	50	N	504	62	2	14.03	2347	5	0.06	406	507	406	508	376	442	469.40	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	71	-5.48	7.20	12	0.00	-92.00	70.00	2450	20220630	-79.43	290	20230511	73.79	1375	-63.35	20230105	290	73.79	20230511	2450	-79.43	20220630	290	73.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20230629	090853	00	50.00	KONEX			N	N	N	N	50	N	507	65	2	14.71	913	2	0.02	406	507	406	508	376	442	456.50	0.00	0	0	526	483	457	414	388	471	402	71	66	500	270	1	1	14106847	72	-5.51	7.24	12	0.00	-92.00	70.00	2450	20220630	-79.31	290	20230511	74.83	1375	-63.13	20230105	290	74.83	20230511	2450	-79.31	20220630	290	74.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20230628	160933	00	50.00	KONEX			N	N	N	N	50	N	442	-53	5	-10.71	3846520	8462	593.41	495	500	431	569	421	495	454.56	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	62	-4.80	6.31	12	0.06	-92.00	70.00	2450	20220630	-81.96	290	20230511	52.41	1375	-67.85	20230105	290	52.41	20230511	2450	-81.96	20220630	290	52.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20230628	150939	00	50.00	KONEX			N	N	N	N	50	N	474	-21	5	-4.24	3819088	8400	589.06	495	500	431	569	421	495	454.65	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	67	-5.15	6.77	12	0.06	-92.00	70.00	2450	20220630	-80.65	290	20230511	63.45	1375	-65.53	20230105	290	63.45	20230511	2450	-80.65	20220630	290	63.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20230628	140938	00	50.00	KONEX			N	N	N	N	50	N	473	-22	5	-4.44	2633570	5898	413.60	495	500	431	569	421	495	446.52	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	67	-5.14	6.76	12	0.04	-92.00	70.00	2450	20220630	-80.69	290	20230511	63.10	1375	-65.60	20230105	290	63.10	20230511	2450	-80.69	20220630	290	63.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20230628	130938	00	50.00	KONEX			N	N	N	N	50	N	479	-16	5	-3.23	2619907	5868	411.50	495	500	431	569	421	495	446.47	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	68	-5.21	6.84	12	0.04	-92.00	70.00	2450	20220630	-80.45	290	20230511	65.17	1375	-65.16	20230105	290	65.17	20230511	2450	-80.45	20220630	290	65.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20230628	120950	00	50.00	KONEX			N	N	N	N	50	N	431	-64	5	-12.93	2592551	5811	407.50	495	500	431	569	421	495	446.15	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	61	-4.68	6.16	12	0.04	-92.00	70.00	2450	20220630	-82.41	290	20230511	48.62	1375	-68.65	20230105	290	48.62	20230511	2450	-82.41	20220630	290	48.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20230628	110945	00	50.00	KONEX			N	N	N	N	50	N	493	-2	5	-0.40	1917	4	0.28	495	495	436	569	421	495	479.25	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2450	20220630	-79.88	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2450	-79.88	20220630	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20230628	100945	00	50.00	KONEX			N	N	N	N	50	N	493	-2	5	-0.40	1917	4	0.28	495	495	436	569	421	495	479.25	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2450	20220630	-79.88	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2450	-79.88	20220630	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20230628	090941	00	50.00	KONEX			N	N	N	N	50	N	495	0	3	0.00	495	1	0.07	495	495	495	569	421	495	495.00	0.00	0	0	607	551	494	438	381	522	409	71	74	500	300	1	1	14106847	70	-5.38	7.07	12	0.00	-92.00	70.00	2450	20220630	-79.80	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2450	-79.80	20220630	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20230627	160940	00	50.00	KONEX			N	N	N	N	50	N	495	-4	5	-0.80	676192	1426	33.88	499	550	437	573	425	499	474.19	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.38	7.07	12	0.01	-92.00	70.00	2450	20220630	-79.80	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2450	-79.80	20220630	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20230627	150948	00	50.00	KONEX			N	N	N	N	50	N	495	-4	5	-0.80	545512	1162	27.61	499	550	437	573	425	499	469.46	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.38	7.07	12	0.01	-92.00	70.00	2450	20220630	-79.80	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2450	-79.80	20220630	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20230627	140957	00	50.00	KONEX			N	N	N	N	50	N	446	-53	5	-10.62	296077	658	15.63	499	550	437	573	425	499	449.97	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	63	-4.85	6.37	12	0.00	-92.00	70.00	2450	20220630	-81.80	290	20230511	53.79	1375	-67.56	20230105	290	53.79	20230511	2450	-81.80	20220630	290	53.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20230627	130954	00	50.00	KONEX			N	N	N	N	50	N	497	-2	5	-0.40	28477	58	1.38	499	550	437	573	425	499	490.98	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.40	7.10	12	0.00	-92.00	70.00	2450	20220630	-79.71	290	20230511	71.38	1375	-63.85	20230105	290	71.38	20230511	2450	-79.71	20220630	290	71.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20230627	120955	00	50.00	KONEX			N	N	N	N	50	N	498	-1	5	-0.20	27980	57	1.35	499	550	437	573	425	499	490.88	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.41	7.11	12	0.00	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20230627	111004	00	50.00	KONEX			N	N	N	N	50	N	498	-1	5	-0.20	27980	57	1.35	499	550	437	573	425	499	490.88	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.41	7.11	12	0.00	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20230627	100934	00	50.00	KONEX			N	N	N	N	50	N	498	-1	5	-0.20	2982	6	0.14	499	550	437	573	425	499	497.00	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	70	-5.41	7.11	12	0.00	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20230627	090940	00	50.00	KONEX			N	N	N	N	50	N	550	51	2	10.22	1049	2	0.05	499	550	499	573	425	499	524.50	0.00	0	0	623	560	500	437	377	592	469	71	74	500	300	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2450	20220630	-77.55	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2450	-77.55	20220630	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20230626	160939	00	50.00	KONEX			N	N	N	N	50	N	499	8	2	1.63	2100111	4209	19.78	491	563	440	564	418	491	498.96	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.42	7.13	12	0.03	-92.00	70.00	2450	20220630	-79.63	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2450	-79.63	20220630	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20230626	150945	00	50.00	KONEX			N	N	N	N	50	N	498	7	2	1.43	1233348	2472	11.61	491	563	440	564	418	491	498.93	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.41	7.11	12	0.02	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20230626	140943	00	50.00	KONEX			N	N	N	N	50	N	497	6	2	1.22	1231898	2469	11.60	491	563	440	564	418	491	498.95	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.40	7.10	12	0.02	-92.00	70.00	2450	20220630	-79.71	290	20230511	71.38	1375	-63.85	20230105	290	71.38	20230511	2450	-79.71	20220630	290	71.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20230626	130937	00	50.00	KONEX			N	N	N	N	50	N	498	7	2	1.43	1230048	2465	11.58	491	563	440	564	418	491	499.01	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.41	7.11	12	0.02	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20230626	120940	00	50.00	KONEX			N	N	N	N	50	N	499	8	2	1.63	31001	62	0.29	491	563	440	564	418	491	500.02	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	2450	20220630	-79.63	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2450	-79.63	20220630	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20230626	110938	00	50.00	KONEX			N	N	N	N	50	N	499	8	2	1.63	29504	59	0.28	491	563	440	564	418	491	500.07	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	2450	20220630	-79.63	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2450	-79.63	20220630	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20230626	100938	00	50.00	KONEX			N	N	N	N	50	N	558	67	2	13.65	2610	5	0.02	491	563	440	564	418	491	522.00	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	79	-6.07	7.97	12	0.00	-92.00	70.00	2450	20220630	-77.22	290	20230511	92.41	1375	-59.42	20230105	290	92.41	20230511	2450	-77.22	20220630	290	92.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20230626	090941	00	50.00	KONEX			N	N	N	N	50	N	563	72	2	14.66	1054	2	0.01	491	563	491	564	418	491	527.00	0.00	0	0	613	552	497	436	381	524	408	71	73	500	300	1	1	14106847	79	-6.12	8.04	12	0.00	-92.00	70.00	2450	20220630	-77.02	290	20230511	94.14	1375	-59.05	20230105	290	94.14	20230511	2450	-77.02	20220630	290	94.14	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20230623	183557	00	50.00	KONEX			N	N	N	N	50	N	491	-2	5	-0.41	9835759	21284	145.79	493	558	442	566	420	493	462.12	0.00	0	0	546	519	473	446	400	533	460	71	73	500	300	1	1	14106847	69	-5.34	7.01	12	0.15	-92.00	70.00	2450	20220630	-79.96	290	20230511	69.31	1375	-64.29	20230105	290	69.31	20230511	2450	-79.96	20220630	290	69.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20230623	140752	00	50.00	KONEX			N	N	N	N	50	N	490	-3	5	-0.61	8631618	18830	128.98	493	558	442	566	420	493	458.40	0.00	0	0	546	519	473	446	400	533	460	71	73	500	300	1	1	14106847	69	-5.33	7.00	12	0.13	-92.00	70.00	2450	20220630	-80.00	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2450	-80.00	20220630	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20230622	160708	00	50.00	KONEX			N	N	N	N	50	N	493	15	2	3.14	6619782	14599	222.85	478	500	427	549	407	478	453.44	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.36	7.04	12	0.10	-92.00	70.00	2450	20220630	-79.88	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2450	-79.88	20220630	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20230622	151002	00	50.00	KONEX			N	N	N	N	50	N	494	16	2	3.35	1875396	3781	57.72	478	500	427	549	407	478	496.01	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.37	7.06	12	0.03	-92.00	70.00	2450	20220630	-79.84	290	20230511	70.34	1375	-64.07	20230105	290	70.34	20230511	2450	-79.84	20220630	290	70.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20230622	140729	00	50.00	KONEX			N	N	N	N	50	N	497	19	2	3.97	1824806	3679	56.16	478	500	427	549	407	478	496.01	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.40	7.10	12	0.03	-92.00	70.00	2450	20220630	-79.71	290	20230511	71.38	1375	-63.85	20230105	290	71.38	20230511	2450	-79.71	20220630	290	71.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20230622	130200	00	50.00	KONEX			N	N	N	N	50	N	495	17	2	3.56	1505140	3032	46.28	478	500	427	549	407	478	496.42	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.38	7.07	12	0.02	-92.00	70.00	2450	20220630	-79.80	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2450	-79.80	20220630	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20230622	120112	00	50.00	KONEX			N	N	N	N	50	N	495	17	2	3.56	1505140	3032	46.28	478	500	427	549	407	478	496.42	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.38	7.07	12	0.02	-92.00	70.00	2450	20220630	-79.80	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2450	-79.80	20220630	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20230622	110244	00	50.00	KONEX			N	N	N	N	50	N	498	20	2	4.18	514893	1030	15.72	478	500	427	549	407	478	499.90	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.41	7.11	12	0.01	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20230622	100526	00	50.00	KONEX			N	N	N	N	50	N	498	20	2	4.18	514893	1030	15.72	478	500	427	549	407	478	499.90	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	70	-5.41	7.11	12	0.01	-92.00	70.00	2450	20220630	-79.67	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2450	-79.67	20220630	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20230622	090531	00	50.00	KONEX			N	N	N	N	50	N	478	0	3	0.00	478	1	0.02	478	478	478	549	407	478	478.00	0.00	0	0	579	528	459	408	339	554	434	71	71	500	290	1	1	14106847	67	-5.20	6.83	12	0.00	-92.00	70.00	2450	20220630	-80.49	290	20230511	64.83	1375	-65.24	20230105	290	64.83	20230511	2450	-80.49	20220630	290	64.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20230621	160613	00	50.00	KONEX			N	N	N	N	50	N	478	28	2	6.22	3004034	6551	143.54	460	510	390	517	383	450	458.56	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	67	-5.20	6.83	12	0.05	-92.00	70.00	2975	20220620	-83.93	290	20230511	64.83	1375	-65.24	20230105	290	64.83	20230511	2450	-80.49	20220630	290	64.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20230621	150344	00	50.00	KONEX			N	N	N	N	50	N	468	18	2	4.00	2410923	5306	116.26	460	510	390	517	383	450	454.38	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	66	-5.09	6.69	12	0.04	-92.00	70.00	2975	20220620	-84.27	290	20230511	61.38	1375	-65.96	20230105	290	61.38	20230511	2450	-80.90	20220630	290	61.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20230621	140336	00	50.00	KONEX			N	N	N	N	50	N	450	0	3	0.00	2280405	5016	109.90	460	510	390	517	383	450	454.63	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	2975	20220620	-84.87	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2450	-81.63	20220630	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20230621	130235	00	50.00	KONEX			N	N	N	N	50	N	450	0	3	0.00	2254389	4958	108.63	460	510	390	517	383	450	454.70	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	2975	20220620	-84.87	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2450	-81.63	20220630	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20230621	120149	00	50.00	KONEX			N	N	N	N	50	N	469	19	2	4.22	1370026	2885	63.21	460	510	390	517	383	450	474.88	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	66	-5.10	6.70	12	0.02	-92.00	70.00	2975	20220620	-84.24	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	2450	-80.86	20220630	290	61.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20230621	110339	00	50.00	KONEX			N	N	N	N	50	N	470	20	2	4.44	1368193	2881	63.12	460	510	390	517	383	450	474.90	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	66	-5.11	6.71	12	0.02	-92.00	70.00	2975	20220620	-84.20	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2450	-80.82	20220630	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20230621	100242	00	50.00	KONEX			N	N	N	N	50	N	485	35	2	7.78	308446	669	14.66	460	510	390	517	383	450	461.06	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	68	-5.27	6.93	12	0.00	-92.00	70.00	2975	20220620	-83.70	290	20230511	67.24	1375	-64.73	20230105	290	67.24	20230511	2450	-80.20	20220630	290	67.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20230621	090913	00	50.00	KONEX			N	N	N	N	50	N	461	11	2	2.44	164575	360	7.89	460	510	390	517	383	450	457.15	0.00	0	0	613	531	473	391	333	502	362	71	67	500	270	1	1	14106847	65	-5.01	6.59	12	0.00	-92.00	70.00	2975	20220620	-84.50	290	20230511	58.97	1375	-66.47	20230105	290	58.97	20230511	2450	-81.18	20220630	290	58.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20230620	160755	00	50.00	KONEX			N	N	N	N	50	N	450	-37	5	-7.60	1971892	4564	48.12	487	555	415	560	414	487	432.05	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	63	-4.89	6.43	12	0.03	-92.00	70.00	2975	20220620	-84.87	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2975	-84.87	20220620	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20230620	150603	00	50.00	KONEX			N	N	N	N	50	N	450	-37	5	-7.60	936506	2152	22.69	487	555	415	560	414	487	435.18	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	63	-4.89	6.43	12	0.02	-92.00	70.00	2975	20220620	-84.87	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2975	-84.87	20220620	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20230620	140306	00	50.00	KONEX			N	N	N	N	50	N	519	32	2	6.57	73378	141	1.49	487	555	415	560	414	487	520.41	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	73	-5.64	7.41	12	0.00	-92.00	70.00	2975	20220620	-82.55	290	20230511	78.97	1375	-62.25	20230105	290	78.97	20230511	2975	-82.55	20220620	290	78.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20230620	130116	00	50.00	KONEX			N	N	N	N	50	N	519	32	2	6.57	73378	141	1.49	487	555	415	560	414	487	520.41	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	73	-5.64	7.41	12	0.00	-92.00	70.00	2975	20220620	-82.55	290	20230511	78.97	1375	-62.25	20230105	290	78.97	20230511	2975	-82.55	20220620	290	78.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20230620	120844	00	50.00	KONEX			N	N	N	N	50	N	523	36	2	7.39	69893	134	1.41	487	555	415	560	414	487	521.59	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	74	-5.68	7.47	12	0.00	-92.00	70.00	2975	20220620	-82.42	290	20230511	80.34	1375	-61.96	20230105	290	80.34	20230511	2975	-82.42	20220620	290	80.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20230620	110517	00	50.00	KONEX			N	N	N	N	50	N	543	56	2	11.50	5041	10	0.11	487	555	415	560	414	487	504.10	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	77	-5.90	7.76	12	0.00	-92.00	70.00	2975	20220620	-81.75	290	20230511	87.24	1375	-60.51	20230105	290	87.24	20230511	2975	-81.75	20220620	290	87.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20230620	100331	00	50.00	KONEX			N	N	N	N	50	N	543	56	2	11.50	5041	10	0.11	487	555	415	560	414	487	504.10	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	77	-5.90	7.76	12	0.00	-92.00	70.00	2975	20220620	-81.75	290	20230511	87.24	1375	-60.51	20230105	290	87.24	20230511	2975	-81.75	20220620	290	87.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20230620	090138	00	50.00	KONEX			N	N	N	N	50	N	555	68	2	13.96	1042	2	0.02	487	555	487	560	414	487	521.00	0.00	0	0	592	539	507	454	422	523	438	71	73	500	300	1	1	14106847	78	-6.03	7.93	12	0.00	-92.00	70.00	2975	20220620	-81.34	290	20230511	91.38	1375	-59.64	20230105	290	91.38	20230511	2975	-81.34	20220620	290	91.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20230619	160633	00	50.00	KONEX			N	N	N	N	50	N	487	-63	5	-11.45	4558727	9484	472.08	550	560	475	632	468	550	480.68	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	69	-5.29	6.96	12	0.07	-92.00	70.00	2980	20220616	-83.66	290	20230511	67.93	1375	-64.58	20230105	290	67.93	20230511	2975	-83.63	20220620	290	67.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20230619	150336	00	50.00	KONEX			N	N	N	N	50	N	478	-72	5	-13.09	4032766	8404	418.32	550	560	475	632	468	550	479.86	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	67	-5.20	6.83	12	0.06	-92.00	70.00	2980	20220616	-83.96	290	20230511	64.83	1375	-65.24	20230105	290	64.83	20230511	2975	-83.93	20220620	290	64.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20230619	140339	00	50.00	KONEX			N	N	N	N	50	N	488	-62	5	-11.27	3982512	8301	413.19	550	560	475	632	468	550	479.76	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	69	-5.30	6.97	12	0.06	-92.00	70.00	2980	20220616	-83.62	290	20230511	68.28	1375	-64.51	20230105	290	68.28	20230511	2975	-83.60	20220620	290	68.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20230619	130449	00	50.00	KONEX			N	N	N	N	50	N	488	-62	5	-11.27	3980560	8297	412.99	550	560	475	632	468	550	479.76	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	69	-5.30	6.97	12	0.06	-92.00	70.00	2980	20220616	-83.62	290	20230511	68.28	1375	-64.51	20230105	290	68.28	20230511	2975	-83.60	20220620	290	68.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20230619	120239	00	50.00	KONEX			N	N	N	N	50	N	498	-52	5	-9.45	3967478	8270	411.65	550	560	475	632	468	550	479.74	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	70	-5.41	7.11	12	0.06	-92.00	70.00	2980	20220616	-83.29	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2975	-83.26	20220620	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20230619	110447	00	50.00	KONEX			N	N	N	N	50	N	500	-50	5	-9.09	1463912	3063	152.46	550	560	475	632	468	550	477.93	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	71	-5.43	7.14	12	0.02	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2975	-83.19	20220620	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20230619	100144	00	50.00	KONEX			N	N	N	N	50	N	550	0	3	0.00	28610	52	2.59	550	560	550	632	468	550	550.19	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2980	20220616	-81.54	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2975	-81.51	20220620	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20230619	090230	00	50.00	KONEX			N	N	N	N	50	N	550	0	3	0.00	550	1	0.05	550	550	550	632	468	550	550.00	0.00	0	0	656	602	536	482	416	610	490	71	82	500	340	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2980	20220616	-81.54	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2975	-81.51	20220620	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20230616	160148	00	50.00	KONEX			N	N	N	N	50	N	550	0	3	0.00	1037353	2009	86.78	550	590	470	632	468	550	516.35	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	78	-5.98	7.86	12	0.01	-92.00	70.00	2980	20220616	-81.54	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2980	-81.54	20220616	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20230616	150321	00	50.00	KONEX			N	N	N	N	50	N	578	28	2	5.09	879081	1723	74.43	550	590	470	632	468	550	510.20	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	82	-6.28	8.26	12	0.01	-92.00	70.00	2980	20220616	-80.60	290	20230511	99.31	1375	-57.96	20230105	290	99.31	20230511	2980	-80.60	20220616	290	99.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20230616	140257	00	50.00	KONEX			N	N	N	N	50	N	500	-50	5	-9.09	117385	204	8.81	550	590	470	632	468	550	575.42	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2980	-83.22	20220616	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20230616	130909	00	50.00	KONEX			N	N	N	N	50	N	579	29	2	5.27	81276	141	6.09	550	590	470	632	468	550	576.43	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	82	-6.29	8.27	12	0.00	-92.00	70.00	2980	20220616	-80.57	290	20230511	99.66	1375	-57.89	20230105	290	99.66	20230511	2980	-80.57	20220616	290	99.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20230616	120734	00	50.00	KONEX			N	N	N	N	50	N	584	34	2	6.18	67536	117	5.05	550	590	470	632	468	550	577.23	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	82	-6.35	8.34	12	0.00	-92.00	70.00	2980	20220616	-80.40	290	20230511	101.38	1375	-57.53	20230105	290	101.38	20230511	2980	-80.40	20220616	290	101.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20230616	110956	00	50.00	KONEX			N	N	N	N	50	N	584	34	2	6.18	9136	17	0.73	550	590	470	632	468	550	537.41	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	82	-6.35	8.34	12	0.00	-92.00	70.00	2980	20220616	-80.40	290	20230511	101.38	1375	-57.53	20230105	290	101.38	20230511	2980	-80.40	20220616	290	101.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20230616	101011	00	50.00	KONEX			N	N	N	N	50	N	476	-74	5	-13.45	6429	12	0.52	550	590	470	632	468	550	535.75	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	67	-5.17	6.80	12	0.00	-92.00	70.00	2980	20220616	-84.03	290	20230511	64.14	1375	-65.38	20230105	290	64.14	20230511	2980	-84.03	20220616	290	64.14	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20230616	090629	00	50.00	KONEX			N	N	N	N	50	N	590	40	2	7.27	1140	2	0.09	550	590	550	632	468	550	570.00	0.00	0	0	674	612	533	471	392	572	431	71	82	500	340	1	1	14106847	83	-6.41	8.43	12	0.00	-92.00	70.00	2980	20220616	-80.20	290	20230511	103.45	1375	-57.09	20230105	290	103.45	20230511	2980	-80.20	20220616	290	103.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20230615	150632	00	50.00	KONEX			N	N	N	N	50	N	500	-19	5	-3.66	1095024	2200	7.47	595	595	454	596	442	519	497.74	0.00	0	0	690	604	532	446	374	568	410	71	77	500	320	1	1	14106847	71	-5.43	7.14	12	0.02	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2980	-83.22	20220616	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20230615	140401	00	50.00	KONEX			N	N	N	N	50	N	499	-20	5	-3.85	735596	1472	5.00	595	595	454	596	442	519	499.73	0.00	0	0	690	604	532	446	374	568	410	71	77	500	320	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2980	20220616	-83.26	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2980	-83.26	20220616	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20230615	130201	00	50.00	KONEX			N	N	N	N	50	N	500	-19	5	-3.66	702661	1406	4.78	595	595	454	596	442	519	499.76	0.00	0	0	690	604	532	446	374	568	410	71	77	500	320	1	1	14106847	71	-5.43	7.14	12	0.01	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2980	-83.22	20220616	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20230615	120105	00	50.00	KONEX			N	N	N	N	50	N	500	-19	5	-3.66	652161	1305	4.43	595	595	454	596	442	519	499.74	0.00	0	0	690	604	532	446	374	568	410	71	77	500	320	1	1	14106847	71	-5.43	7.14	12	0.01	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2980	-83.22	20220616	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20230615	110809	00	50.00	KONEX			N	N	N	N	50	N	500	-19	5	-3.66	652161	1305	4.43	595	595	454	596	442	519	499.74	0.00	0	0	690	604	532	446	374	568	410	71	77	500	320	1	1	14106847	71	-5.43	7.14	12	0.01	-92.00	70.00	2980	20220616	-83.22	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2980	-83.22	20220616	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20230611	184714	00	50.00	KONEX			N	N	N	N	50	N	550	-9	5	-1.61	247813	473	114.81	639	639	483	642	476	559	523.92	0.00	0	0	701	629	548	476	395	589	436	71	83	500	340	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	3030	20220608	-81.85	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2980	-81.54	20220616	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N