KissMeData/322970/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	161037	00	50.00	KONEX			N	N	N	N	50	N	3125	-85	5	-2.65	2062330	647	14.14	3270	3275	3115	3690	2730	3210	3187.53	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	236	-8.85	24.80	12	0.01	-353.00	126.00	5780	20220718	-45.93	2790	20230328	12.01	4590	-31.92	20230214	2790	12.01	20230328	5780	-45.93	20220718	2790	12.01	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
3	20230630	151039	00	50.00	KONEX			N	N	N	N	50	N	3200	-10	5	-0.31	1562330	487	10.64	3270	3275	3115	3690	2730	3210	3208.07	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	242	-9.07	25.40	12	0.01	-353.00	126.00	5780	20220718	-44.64	2790	20230328	14.70	4590	-30.28	20230214	2790	14.70	20230328	5780	-44.64	20220718	2790	14.70	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
4	20230630	141038	00	50.00	KONEX			N	N	N	N	50	N	3200	-10	5	-0.31	1238010	383	8.37	3270	3275	3115	3690	2730	3210	3232.40	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	242	-9.07	25.40	12	0.01	-353.00	126.00	5780	20220718	-44.64	2790	20230328	14.70	4590	-30.28	20230214	2790	14.70	20230328	5780	-44.64	20220718	2790	14.70	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
5	20230630	131036	00	50.00	KONEX			N	N	N	N	50	N	3275	65	2	2.02	729955	225	4.92	3270	3275	3220	3690	2730	3210	3244.24	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
6	20230630	121034	00	50.00	KONEX			N	N	N	N	50	N	3220	10	2	0.31	726680	224	4.90	3270	3275	3220	3690	2730	3210	3244.11	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	244	-9.12	25.56	12	0.00	-353.00	126.00	5780	20220718	-44.29	2790	20230328	15.41	4590	-29.85	20230214	2790	15.41	20230328	5780	-44.29	20220718	2790	15.41	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
7	20230630	111029	00	50.00	KONEX			N	N	N	N	50	N	3220	10	2	0.31	726680	224	4.90	3270	3275	3220	3690	2730	3210	3244.11	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	244	-9.12	25.56	12	0.00	-353.00	126.00	5780	20220718	-44.29	2790	20230328	15.41	4590	-29.85	20230214	2790	15.41	20230328	5780	-44.29	20220718	2790	15.41	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
8	20230630	101037	00	50.00	KONEX			N	N	N	N	50	N	3275	65	2	2.02	404140	124	2.71	3270	3275	3250	3690	2730	3210	3259.19	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
9	20230630	091038	00	50.00	KONEX			N	N	N	N	50	N	3275	65	2	2.02	404140	124	2.71	3270	3275	3250	3690	2730	3210	3259.19	0.00	0	0	3590	3400	3305	3115	3020	3352	3067	38	480	500	2050	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
10	20230629	161031	00	50.00	KONEX			N	N	N	N	50	N	3210	-55	5	-1.68	14870965	4575	136.08	3350	3495	3210	3750	2780	3265	3250.48	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	243	-9.09	25.48	12	0.06	-353.00	126.00	5780	20220718	-44.46	2790	20230328	15.05	4590	-30.07	20230214	2790	15.05	20230328	5780	-44.46	20220718	2790	15.05	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
11	20230629	151031	00	50.00	KONEX			N	N	N	N	50	N	3220	-45	5	-1.38	11395225	3494	103.93	3350	3495	3210	3750	2780	3265	3261.37	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	244	-9.12	25.56	12	0.05	-353.00	126.00	5780	20220718	-44.29	2790	20230328	15.41	4590	-29.85	20230214	2790	15.41	20230328	5780	-44.29	20220718	2790	15.41	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
12	20230629	141030	00	50.00	KONEX			N	N	N	N	50	N	3240	-25	5	-0.77	9590695	2933	87.24	3350	3495	3240	3750	2780	3265	3269.93	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	245	-9.18	25.71	12	0.04	-353.00	126.00	5780	20220718	-43.94	2790	20230328	16.13	4590	-29.41	20230214	2790	16.13	20230328	5780	-43.94	20220718	2790	16.13	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
13	20230629	131027	00	50.00	KONEX			N	N	N	N	50	N	3380	115	2	3.52	5583190	1699	50.54	3350	3495	3240	3750	2780	3265	3286.16	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	256	-9.58	26.83	12	0.02	-353.00	126.00	5780	20220718	-41.52	2790	20230328	21.15	4590	-26.36	20230214	2790	21.15	20230328	5780	-41.52	20220718	2790	21.15	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
14	20230629	121032	00	50.00	KONEX			N	N	N	N	50	N	3405	140	2	4.29	4586090	1404	41.76	3350	3495	3240	3750	2780	3265	3266.45	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	258	-9.65	27.02	12	0.02	-353.00	126.00	5780	20220718	-41.09	2790	20230328	22.04	4590	-25.82	20230214	2790	22.04	20230328	5780	-41.09	20220718	2790	22.04	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
15	20230629	111033	00	50.00	KONEX			N	N	N	N	50	N	3405	140	2	4.29	4586090	1404	41.76	3350	3495	3240	3750	2780	3265	3266.45	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	258	-9.65	27.02	12	0.02	-353.00	126.00	5780	20220718	-41.09	2790	20230328	22.04	4590	-25.82	20230214	2790	22.04	20230328	5780	-41.09	20220718	2790	22.04	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
16	20230629	101035	00	50.00	KONEX			N	N	N	N	50	N	3425	160	2	4.90	2959930	903	26.86	3350	3495	3255	3750	2780	3265	3277.88	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	259	-9.70	27.18	12	0.01	-353.00	126.00	5780	20220718	-40.74	2790	20230328	22.76	4590	-25.38	20230214	2790	22.76	20230328	5780	-40.74	20220718	2790	22.76	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
17	20230629	090931	00	50.00	KONEX			N	N	N	N	50	N	3490	225	2	6.89	440135	132	3.93	3350	3495	3300	3750	2780	3265	3334.36	0.00	0	0	3581	3422	3341	3182	3101	3382	3142	38	485	500	2080	5	1	7562493	264	-9.89	27.70	12	0.00	-353.00	126.00	5780	20220718	-39.62	2790	20230328	25.09	4590	-23.97	20230214	2790	25.09	20230328	5780	-39.62	20220718	2790	25.09	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
18	20230628	161018	00	50.00	KONEX			N	N	N	N	50	N	3265	10	2	0.31	11026420	3362	109.76	3500	3500	3260	3740	2770	3255	3279.72	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	247	-9.25	25.91	12	0.04	-353.00	126.00	5780	20220718	-43.51	2790	20230328	17.03	4590	-28.87	20230214	2790	17.03	20230328	5780	-43.51	20220718	2790	17.03	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
19	20230628	151025	00	50.00	KONEX			N	N	N	N	50	N	3260	5	2	0.15	6730885	2049	66.90	3500	3500	3260	3740	2770	3255	3284.96	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	247	-9.24	25.87	12	0.03	-353.00	126.00	5780	20220718	-43.60	2790	20230328	16.85	4590	-28.98	20230214	2790	16.85	20230328	5780	-43.60	20220718	2790	16.85	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
20	20230628	141025	00	50.00	KONEX			N	N	N	N	50	N	3270	15	2	0.46	1472725	448	14.63	3500	3500	3265	3740	2770	3255	3287.33	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	247	-9.26	25.95	12	0.01	-353.00	126.00	5780	20220718	-43.43	2790	20230328	17.20	4590	-28.76	20230214	2790	17.20	20230328	5780	-43.43	20220718	2790	17.20	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
21	20230628	131025	00	50.00	KONEX			N	N	N	N	50	N	3400	145	2	4.45	650225	198	6.46	3500	3500	3265	3740	2770	3255	3283.96	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	257	-9.63	26.98	12	0.00	-353.00	126.00	5780	20220718	-41.18	2790	20230328	21.86	4590	-25.93	20230214	2790	21.86	20230328	5780	-41.18	20220718	2790	21.86	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
22	20230628	121036	00	50.00	KONEX			N	N	N	N	50	N	3400	145	2	4.45	650225	198	6.46	3500	3500	3265	3740	2770	3255	3283.96	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	257	-9.63	26.98	12	0.00	-353.00	126.00	5780	20220718	-41.18	2790	20230328	21.86	4590	-25.93	20230214	2790	21.86	20230328	5780	-41.18	20220718	2790	21.86	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
23	20230628	111032	00	50.00	KONEX			N	N	N	N	50	N	3400	145	2	4.45	650225	198	6.46	3500	3500	3265	3740	2770	3255	3283.96	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	257	-9.63	26.98	12	0.00	-353.00	126.00	5780	20220718	-41.18	2790	20230328	21.86	4590	-25.93	20230214	2790	21.86	20230328	5780	-41.18	20220718	2790	21.86	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
24	20230628	101032	00	50.00	KONEX			N	N	N	N	50	N	3410	155	2	4.76	619625	189	6.17	3500	3500	3265	3740	2770	3255	3278.44	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	258	-9.66	27.06	12	0.00	-353.00	126.00	5780	20220718	-41.00	2790	20230328	22.22	4590	-25.71	20230214	2790	22.22	20230328	5780	-41.00	20220718	2790	22.22	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
25	20230628	091027	00	50.00	KONEX			N	N	N	N	50	N	3500	245	2	7.53	3500	1	0.03	3500	3500	3500	3740	2770	3255	3500.00	0.00	0	0	3595	3425	3330	3160	3065	3377	3112	38	485	500	2080	5	1	7562493	265	-9.92	27.78	12	0.00	-353.00	126.00	5780	20220718	-39.45	2790	20230328	25.45	4590	-23.75	20230214	2790	25.45	20230328	5780	-39.45	20220718	2790	25.45	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
26	20230627	161027	00	50.00	KONEX			N	N	N	N	50	N	3255	45	2	1.40	10209930	3063	29.70	3500	3500	3235	3690	2730	3210	3333.31	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	246	-9.22	25.83	12	0.04	-353.00	126.00	5780	20220718	-43.69	2790	20230328	16.67	4590	-29.08	20230214	2790	16.67	20230328	5780	-43.69	20220718	2790	16.67	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
27	20230627	151036	00	50.00	KONEX			N	N	N	N	50	N	3390	180	2	5.61	5549345	1674	16.23	3500	3500	3235	3690	2730	3210	3315.02	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	256	-9.60	26.90	12	0.02	-353.00	126.00	5780	20220718	-41.35	2790	20230328	21.51	4590	-26.14	20230214	2790	21.51	20230328	5780	-41.35	20220718	2790	21.51	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
28	20230627	141045	00	50.00	KONEX			N	N	N	N	50	N	3255	45	2	1.40	3687215	1102	10.69	3500	3500	3235	3690	2730	3210	3345.93	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	246	-9.22	25.83	12	0.01	-353.00	126.00	5780	20220718	-43.69	2790	20230328	16.67	4590	-29.08	20230214	2790	16.67	20230328	5780	-43.69	20220718	2790	16.67	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
29	20230627	131042	00	50.00	KONEX			N	N	N	N	50	N	3400	190	2	5.92	3029555	902	8.75	3500	3500	3235	3690	2730	3210	3358.71	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	257	-9.63	26.98	12	0.01	-353.00	126.00	5780	20220718	-41.18	2790	20230328	21.86	4590	-25.93	20230214	2790	21.86	20230328	5780	-41.18	20220718	2790	21.86	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
30	20230627	121043	00	50.00	KONEX			N	N	N	N	50	N	3245	35	2	1.09	3026155	901	8.74	3500	3500	3235	3690	2730	3210	3358.66	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	245	-9.19	25.75	12	0.01	-353.00	126.00	5780	20220718	-43.86	2790	20230328	16.31	4590	-29.30	20230214	2790	16.31	20230328	5780	-43.86	20220718	2790	16.31	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
31	20230627	111053	00	50.00	KONEX			N	N	N	N	50	N	3405	195	2	6.07	2896355	861	8.35	3500	3500	3235	3690	2730	3210	3363.94	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	258	-9.65	27.02	12	0.01	-353.00	126.00	5780	20220718	-41.09	2790	20230328	22.04	4590	-25.82	20230214	2790	22.04	20230328	5780	-41.09	20220718	2790	22.04	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
32	20230627	101020	00	50.00	KONEX			N	N	N	N	50	N	3450	240	2	7.48	2688520	797	7.73	3500	3500	3235	3690	2730	3210	3373.30	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	261	-9.77	27.38	12	0.01	-353.00	126.00	5780	20220718	-40.31	2790	20230328	23.66	4590	-24.84	20230214	2790	23.66	20230328	5780	-40.31	20220718	2790	23.66	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
33	20230627	091026	00	50.00	KONEX			N	N	N	N	50	N	3500	290	2	9.03	21000	6	0.06	3500	3500	3500	3690	2730	3210	3500.00	0.00	0	0	3610	3410	3295	3095	2980	3352	3037	38	480	500	2050	5	1	7562493	265	-9.92	27.78	12	0.00	-353.00	126.00	5780	20220718	-39.45	2790	20230328	25.45	4590	-23.75	20230214	2790	25.45	20230328	5780	-39.45	20220718	2790	25.45	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
34	20230626	161026	00	50.00	KONEX			N	N	N	N	50	N	3210	90	2	2.88	34296175	10312	60.75	3290	3495	3180	3585	2655	3120	3325.85	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	243	-9.09	25.48	12	0.14	-353.00	126.00	5780	20220718	-44.46	2790	20230328	15.05	4590	-30.07	20230214	2790	15.05	20230328	5780	-44.46	20220718	2790	15.05	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
35	20230626	151032	00	50.00	KONEX			N	N	N	N	50	N	3200	80	2	2.56	19200990	5881	34.65	3290	3495	3180	3585	2655	3120	3264.92	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	242	-9.07	25.40	12	0.08	-353.00	126.00	5780	20220718	-44.64	2790	20230328	14.70	4590	-30.28	20230214	2790	14.70	20230328	5780	-44.64	20220718	2790	14.70	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
36	20230626	141030	00	50.00	KONEX			N	N	N	N	50	N	3235	115	2	3.69	9373545	2829	16.67	3290	3495	3180	3585	2655	3120	3313.38	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	245	-9.16	25.67	12	0.04	-353.00	126.00	5780	20220718	-44.03	2790	20230328	15.95	4590	-29.52	20230214	2790	15.95	20230328	5780	-44.03	20220718	2790	15.95	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
37	20230626	121026	00	50.00	KONEX			N	N	N	N	50	N	3290	170	2	5.45	8056630	2425	14.29	3290	3495	3180	3585	2655	3120	3322.32	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	249	-9.32	26.11	12	0.03	-353.00	126.00	5780	20220718	-43.08	2790	20230328	17.92	4590	-28.32	20230214	2790	17.92	20230328	5780	-43.08	20220718	2790	17.92	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
38	20230626	111025	00	50.00	KONEX			N	N	N	N	50	N	3430	310	2	9.94	7388230	2222	13.09	3290	3495	3180	3585	2655	3120	3325.04	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	259	-9.72	27.22	12	0.03	-353.00	126.00	5780	20220718	-40.66	2790	20230328	22.94	4590	-25.27	20230214	2790	22.94	20230328	5780	-40.66	20220718	2790	22.94	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
39	20230626	101023	00	50.00	KONEX			N	N	N	N	50	N	3345	225	2	7.21	3010085	917	5.40	3290	3375	3180	3585	2655	3120	3282.54	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	253	-9.48	26.55	12	0.01	-353.00	126.00	5780	20220718	-42.13	2790	20230328	19.89	4590	-27.12	20230214	2790	19.89	20230328	5780	-42.13	20220718	2790	19.89	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
40	20230626	091028	00	50.00	KONEX			N	N	N	N	50	N	3375	255	2	8.17	2675610	817	4.81	3290	3375	3180	3585	2655	3120	3274.92	0.00	0	0	3620	3370	3245	2995	2870	3307	2932	38	465	500	1990	5	1	7562493	255	-9.56	26.79	12	0.01	-353.00	126.00	5780	20220718	-41.61	2790	20230328	20.97	4590	-26.47	20230214	2790	20.97	20230328	5780	-41.61	20220718	2790	20.97	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
41	20230623	185332	00	50.00	KONEX			N	N	N	N	50	N	3120	60	2	1.96	56100830	16974	198.32	3270	3495	3120	3515	2605	3060	3305.10	0.00	0	0	3456	3257	3146	2947	2836	3202	2892	38	455	500	1950	5	1	7562493	236	-8.84	24.76	12	0.22	-353.00	126.00	5780	20220718	-46.02	2790	20230328	11.83	4590	-32.03	20230214	2790	11.83	20230328	5780	-46.02	20220718	2790	11.83	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
42	20230623	140828	00	50.00	KONEX			N	N	N	N	50	N	3175	115	2	3.76	40810985	12101	141.38	3270	3495	3165	3515	2605	3060	3372.53	0.00	0	0	3456	3257	3146	2947	2836	3202	2892	38	455	500	1950	5	1	7562493	240	-8.99	25.20	12	0.16	-353.00	126.00	5780	20220718	-45.07	2790	20230328	13.80	4590	-30.83	20230214	2790	13.80	20230328	5780	-45.07	20220718	2790	13.80	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
43	20230622	160450	00	50.00	KONEX			N	N	N	N	50	N	3060	65	2	2.17	26601745	8559	2578.01	3190	3345	3035	3440	2550	2995	3108.04	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	231	-8.67	24.29	12	0.11	-353.00	126.00	5780	20220718	-47.06	2790	20230328	9.68	4590	-33.33	20230214	2790	9.68	20230328	5780	-47.06	20220718	2790	9.68	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
44	20230622	150949	00	50.00	KONEX			N	N	N	N	50	N	3340	345	2	11.52	18951745	6059	1825.00	3190	3345	3035	3440	2550	2995	3127.87	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	253	-9.46	26.51	12	0.08	-353.00	126.00	5780	20220718	-42.21	2790	20230328	19.71	4590	-27.23	20230214	2790	19.71	20230328	5780	-42.21	20220718	2790	19.71	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
45	20230622	140331	00	50.00	KONEX			N	N	N	N	50	N	3340	345	2	11.52	18200905	5832	1756.63	3190	3345	3035	3440	2550	2995	3120.87	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	253	-9.46	26.51	12	0.08	-353.00	126.00	5780	20220718	-42.21	2790	20230328	19.71	4590	-27.23	20230214	2790	19.71	20230328	5780	-42.21	20220718	2790	19.71	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
46	20230622	130517	00	50.00	KONEX			N	N	N	N	50	N	3145	150	2	5.01	12417370	3987	1200.90	3190	3190	3100	3440	2550	2995	3114.46	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	238	-8.91	24.96	12	0.05	-353.00	126.00	5780	20220718	-45.59	2790	20230328	12.72	4590	-31.48	20230214	2790	12.72	20230328	5780	-45.59	20220718	2790	12.72	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
47	20230622	120450	00	50.00	KONEX			N	N	N	N	50	N	3135	140	2	4.67	11346320	3646	1098.19	3190	3190	3100	3440	2550	2995	3111.99	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	237	-8.88	24.88	12	0.05	-353.00	126.00	5780	20220718	-45.76	2790	20230328	12.37	4590	-31.70	20230214	2790	12.37	20230328	5780	-45.76	20220718	2790	12.37	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
48	20230622	111004	00	50.00	KONEX			N	N	N	N	50	N	3100	105	2	3.51	7390290	2371	714.16	3190	3190	3100	3440	2550	2995	3116.95	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	234	-8.78	24.60	12	0.03	-353.00	126.00	5780	20220718	-46.37	2790	20230328	11.11	4590	-32.46	20230214	2790	11.11	20230328	5780	-46.37	20220718	2790	11.11	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
49	20230622	100532	00	50.00	KONEX			N	N	N	N	50	N	3140	145	2	4.84	1933450	611	184.04	3190	3190	3100	3440	2550	2995	3164.40	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	237	-8.90	24.92	12	0.01	-353.00	126.00	5780	20220718	-45.67	2790	20230328	12.54	4590	-31.59	20230214	2790	12.54	20230328	5780	-45.67	20220718	2790	12.54	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
50	20230622	090742	00	50.00	KONEX			N	N	N	N	50	N	3190	195	2	6.51	3190	1	0.30	3190	3190	3190	3440	2550	2995	3190.00	0.00	0	0	3565	3280	3135	2850	2705	3207	2777	38	445	500	1910	5	1	7562493	241	-9.04	25.32	12	0.00	-353.00	126.00	5780	20220718	-44.81	2790	20230328	14.34	4590	-30.50	20230214	2790	14.34	20230328	5780	-44.81	20220718	2790	14.34	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
51	20230621	160346	00	50.00	KONEX			N	N	N	N	50	N	2995	-20	5	-0.66	995805	332	17.02	3420	3420	2990	3465	2565	3015	2999.41	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	226	-8.48	23.77	12	0.00	-353.00	126.00	5780	20220718	-48.18	2790	20230328	7.35	4590	-34.75	20230214	2790	7.35	20230328	5780	-48.18	20220718	2790	7.35	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
52	20230621	150927	00	50.00	KONEX			N	N	N	N	50	N	3205	190	2	6.30	546555	182	9.33	3420	3420	2990	3465	2565	3015	3003.05	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	242	-9.08	25.44	12	0.00	-353.00	126.00	5780	20220718	-44.55	2790	20230328	14.87	4590	-30.17	20230214	2790	14.87	20230328	5780	-44.55	20220718	2790	14.87	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
53	20230621	140608	00	50.00	KONEX			N	N	N	N	50	N	3215	200	2	6.63	12635	4	0.21	3420	3420	3000	3465	2565	3015	3158.75	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	243	-9.11	25.52	12	0.00	-353.00	126.00	5780	20220718	-44.38	2790	20230328	15.23	4590	-29.96	20230214	2790	15.23	20230328	5780	-44.38	20220718	2790	15.23	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
54	20230621	130603	00	50.00	KONEX			N	N	N	N	50	N	3420	405	2	13.43	3420	1	0.05	3420	3420	3420	3465	2565	3015	3420.00	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	259	-9.69	27.14	12	0.00	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
55	20230621	120439	00	50.00	KONEX			N	N	N	N	50	N	3420	405	2	13.43	3420	1	0.05	3420	3420	3420	3465	2565	3015	3420.00	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	259	-9.69	27.14	12	0.00	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
56	20230621	110835	00	50.00	KONEX			N	N	N	N	50	N	3420	405	2	13.43	3420	1	0.05	3420	3420	3420	3465	2565	3015	3420.00	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	259	-9.69	27.14	12	0.00	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
57	20230621	100506	00	50.00	KONEX			N	N	N	N	50	N	3420	405	2	13.43	3420	1	0.05	3420	3420	3420	3465	2565	3015	3420.00	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	259	-9.69	27.14	12	0.00	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
58	20230621	090712	00	50.00	KONEX			N	N	N	N	50	N	3420	405	2	13.43	3420	1	0.05	3420	3420	3420	3465	2565	3015	3420.00	0.00	0	0	3365	3190	3100	2925	2835	3145	2880	38	450	500	1920	5	1	7562493	259	-9.69	27.14	12	0.00	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
59	20230620	160632	00	50.00	KONEX			N	N	N	N	50	N	3015	-60	5	-1.95	5973315	1951	127.18	3275	3275	3010	3535	2615	3075	3061.67	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	228	-8.54	23.93	12	0.03	-353.00	126.00	5780	20220718	-47.84	2790	20230328	8.06	4590	-34.31	20230214	2790	8.06	20230328	5780	-47.84	20220718	2790	8.06	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
60	20230620	150550	00	50.00	KONEX			N	N	N	N	50	N	3070	-5	5	-0.16	5830950	1904	124.12	3275	3275	3010	3535	2615	3075	3062.47	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	232	-8.70	24.37	12	0.03	-353.00	126.00	5780	20220718	-46.89	2790	20230328	10.04	4590	-33.12	20230214	2790	10.04	20230328	5780	-46.89	20220718	2790	10.04	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
61	20230620	140901	00	50.00	KONEX			N	N	N	N	50	N	3160	85	2	2.76	721360	221	14.41	3275	3275	3160	3535	2615	3075	3264.07	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	239	-8.95	25.08	12	0.00	-353.00	126.00	5780	20220718	-45.33	2790	20230328	13.26	4590	-31.15	20230214	2790	13.26	20230328	5780	-45.33	20220718	2790	13.26	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
62	20230620	130855	00	50.00	KONEX			N	N	N	N	50	N	3275	200	2	6.50	655000	200	13.04	3275	3275	3275	3535	2615	3075	3275.00	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
63	20230620	120158	00	50.00	KONEX			N	N	N	N	50	N	3275	200	2	6.50	655000	200	13.04	3275	3275	3275	3535	2615	3075	3275.00	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
64	20230620	110310	00	50.00	KONEX			N	N	N	N	50	N	3275	200	2	6.50	655000	200	13.04	3275	3275	3275	3535	2615	3075	3275.00	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
65	20230620	100527	00	50.00	KONEX			N	N	N	N	50	N	3275	200	2	6.50	655000	200	13.04	3275	3275	3275	3535	2615	3075	3275.00	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
66	20230620	090329	00	50.00	KONEX			N	N	N	N	50	N	3275	200	2	6.50	655000	200	13.04	3275	3275	3275	3535	2615	3075	3275.00	0.00	0	0	3315	3195	3135	3015	2955	3165	2985	38	460	500	1960	5	1	7562493	248	-9.28	25.99	12	0.00	-353.00	126.00	5780	20220718	-43.34	2790	20230328	17.38	4590	-28.65	20230214	2790	17.38	20230328	5780	-43.34	20220718	2790	17.38	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
67	20230619	161020	00	50.00	KONEX			N	N	N	N	50	N	3075	20	2	0.65	4764035	1534	33.31	3255	3255	3075	3510	2600	3055	3105.63	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	233	-8.71	24.40	12	0.02	-353.00	126.00	5780	20220718	-46.80	2790	20230328	10.22	4590	-33.01	20230214	2790	10.22	20230328	5780	-46.80	20220718	2790	10.22	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
68	20230619	150317	00	50.00	KONEX			N	N	N	N	50	N	3130	75	2	2.45	4456535	1434	31.14	3255	3255	3075	3510	2600	3055	3107.76	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	237	-8.87	24.84	12	0.02	-353.00	126.00	5780	20220718	-45.85	2790	20230328	12.19	4590	-31.81	20230214	2790	12.19	20230328	5780	-45.85	20220718	2790	12.19	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
69	20230619	140321	00	50.00	KONEX			N	N	N	N	50	N	3135	80	2	2.62	4447145	1431	31.07	3255	3255	3075	3510	2600	3055	3107.72	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	237	-8.88	24.88	12	0.02	-353.00	126.00	5780	20220718	-45.76	2790	20230328	12.37	4590	-31.70	20230214	2790	12.37	20230328	5780	-45.76	20220718	2790	12.37	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
70	20230619	130818	00	50.00	KONEX			N	N	N	N	50	N	3075	20	2	0.65	4329410	1393	30.25	3255	3255	3075	3510	2600	3055	3107.98	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	233	-8.71	24.40	12	0.02	-353.00	126.00	5780	20220718	-46.80	2790	20230328	10.22	4590	-33.01	20230214	2790	10.22	20230328	5780	-46.80	20220718	2790	10.22	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
71	20230619	120815	00	50.00	KONEX			N	N	N	N	50	N	3160	105	2	3.44	1219155	383	8.32	3255	3255	3160	3510	2600	3055	3183.17	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	239	-8.95	25.08	12	0.01	-353.00	126.00	5780	20220718	-45.33	2790	20230328	13.26	4590	-31.15	20230214	2790	13.26	20230328	5780	-45.33	20220718	2790	13.26	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
72	20230619	110211	00	50.00	KONEX			N	N	N	N	50	N	3180	125	2	4.09	1155955	363	7.88	3255	3255	3180	3510	2600	3055	3184.45	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	240	-9.01	25.24	12	0.00	-353.00	126.00	5780	20220718	-44.98	2790	20230328	13.98	4590	-30.72	20230214	2790	13.98	20230328	5780	-44.98	20220718	2790	13.98	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
73	20230619	100544	00	50.00	KONEX			N	N	N	N	50	N	3240	185	2	6.06	48765	15	0.33	3255	3255	3240	3510	2600	3055	3251.00	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	245	-9.18	25.71	12	0.00	-353.00	126.00	5780	20220718	-43.94	2790	20230328	16.13	4590	-29.41	20230214	2790	16.13	20230328	5780	-43.94	20220718	2790	16.13	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
74	20230619	090146	00	50.00	KONEX			N	N	N	N	50	N	3055	0	3	0.00	0	0	0.00	0	0	0	3510	2600	3055	0.00	0.00	0	0	3768	3411	3233	2876	2698	3322	2787	38	455	500	1950	5	1	7562493	231	-8.65	24.25	12	0.00	-353.00	126.00	5780	20220718	-47.15	2790	20230328	9.50	4590	-33.44	20230214	2790	9.50	20230328	5780	-47.15	20220718	2790	9.50	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
75	20230616	160732	00	50.00	KONEX			N	N	N	N	50	N	3055	-425	5	-12.21	14755165	4605	675.22	3590	3590	3055	4000	2960	3480	3204.16	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	231	-8.65	24.25	12	0.06	-353.00	126.00	5780	20220718	-47.15	2790	20230328	9.50	4590	-33.44	20230214	2790	9.50	20230328	5780	-47.15	20220718	2790	9.50	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
76	20230616	150251	00	50.00	KONEX			N	N	N	N	50	N	3370	-110	5	-3.16	11197070	3444	504.99	3590	3590	3125	4000	2960	3480	3251.18	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	255	-9.55	26.75	12	0.05	-353.00	126.00	5780	20220718	-41.70	2790	20230328	20.79	4590	-26.58	20230214	2790	20.79	20230328	5780	-41.70	20220718	2790	20.79	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
77	20230616	140924	00	50.00	KONEX			N	N	N	N	50	N	3415	-65	5	-1.87	5861245	1783	261.44	3590	3590	3200	4000	2960	3480	3287.29	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	258	-9.67	27.10	12	0.02	-353.00	126.00	5780	20220718	-40.92	2790	20230328	22.40	4590	-25.60	20230214	2790	22.40	20230328	5780	-40.92	20220718	2790	22.40	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
78	20230616	130915	00	50.00	KONEX			N	N	N	N	50	N	3420	-60	5	-1.72	4976000	1512	221.70	3590	3590	3200	4000	2960	3480	3291.01	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	259	-9.69	27.14	12	0.02	-353.00	126.00	5780	20220718	-40.83	2790	20230328	22.58	4590	-25.49	20230214	2790	22.58	20230328	5780	-40.83	20220718	2790	22.58	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
79	20230616	120952	00	50.00	KONEX			N	N	N	N	50	N	3200	-280	5	-8.05	2646685	822	120.53	3590	3590	3200	4000	2960	3480	3219.81	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	242	-9.07	25.40	12	0.01	-353.00	126.00	5780	20220718	-44.64	2790	20230328	14.70	4590	-30.28	20230214	2790	14.70	20230328	5780	-44.64	20220718	2790	14.70	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
80	20230616	110302	00	50.00	KONEX			N	N	N	N	50	N	3445	-35	5	-1.01	160485	47	6.89	3590	3590	3305	4000	2960	3480	3414.57	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	261	-9.76	27.34	12	0.00	-353.00	126.00	5780	20220718	-40.40	2790	20230328	23.48	4590	-24.95	20230214	2790	23.48	20230328	5780	-40.40	20220718	2790	23.48	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
81	20230616	100229	00	50.00	KONEX			N	N	N	N	50	N	3445	-35	5	-1.01	160485	47	6.89	3590	3590	3305	4000	2960	3480	3414.57	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	261	-9.76	27.34	12	0.00	-353.00	126.00	5780	20220718	-40.40	2790	20230328	23.48	4590	-24.95	20230214	2790	23.48	20230328	5780	-40.40	20220718	2790	23.48	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
82	20230616	091007	00	50.00	KONEX			N	N	N	N	50	N	3480	0	3	0.00	38390	11	1.61	3590	3590	3480	4000	2960	3480	3490.00	0.00	0	0	3686	3582	3391	3287	3096	3635	3340	38	520	500	2220	5	1	7562493	263	-9.86	27.62	12	0.00	-353.00	126.00	5780	20220718	-39.79	2790	20230328	24.73	4590	-24.18	20230214	2790	24.73	20230328	5780	-39.79	20220718	2790	24.73	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
83	20230615	150436	00	50.00	KONEX			N	N	N	N	50	N	3480	235	2	7.24	2189630	682	174.87	3245	3495	3200	3730	2760	3245	3210.60	0.00	0	0	3855	3550	3395	3090	2935	3472	3012	38	485	500	2070	5	1	7562493	263	-9.86	27.62	12	0.01	-353.00	126.00	5780	20220718	-39.79	2790	20230328	24.73	4590	-24.18	20230214	2790	24.73	20230328	5780	-39.79	20220718	2790	24.73	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
84	20230615	140254	00	50.00	KONEX			N	N	N	N	50	N	3480	235	2	7.24	2189630	682	174.87	3245	3495	3200	3730	2760	3245	3210.60	0.00	0	0	3855	3550	3395	3090	2935	3472	3012	38	485	500	2070	5	1	7562493	263	-9.86	27.62	12	0.01	-353.00	126.00	5780	20220718	-39.79	2790	20230328	24.73	4590	-24.18	20230214	2790	24.73	20230328	5780	-39.79	20220718	2790	24.73	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
85	20230615	130916	00	50.00	KONEX			N	N	N	N	50	N	3490	245	2	7.55	2182950	680	174.36	3245	3495	3205	3730	2760	3245	3210.22	0.00	0	0	3855	3550	3395	3090	2935	3472	3012	38	485	500	2070	5	1	7562493	264	-9.89	27.70	12	0.01	-353.00	126.00	5780	20220718	-39.62	2790	20230328	25.09	4590	-23.97	20230214	2790	25.09	20230328	5780	-39.62	20220718	2790	25.09	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
86	20230615	121005	00	50.00	KONEX			N	N	N	N	50	N	3495	250	2	7.70	69645	21	5.38	3245	3495	3245	3730	2760	3245	3316.43	0.00	0	0	3855	3550	3395	3090	2935	3472	3012	38	485	500	2070	5	1	7562493	264	-9.90	27.74	12	0.00	-353.00	126.00	5780	20220718	-39.53	2790	20230328	25.27	4590	-23.86	20230214	2790	25.27	20230328	5780	-39.53	20220718	2790	25.27	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
87	20230615	110352	00	50.00	KONEX			N	N	N	N	50	N	3495	250	2	7.70	20720	6	1.54	3245	3495	3245	3730	2760	3245	3453.33	0.00	0	0	3855	3550	3395	3090	2935	3472	3012	38	485	500	2070	5	1	7562493	264	-9.90	27.74	12	0.00	-353.00	126.00	5780	20220718	-39.53	2790	20230328	25.27	4590	-23.86	20230214	2790	25.27	20230328	5780	-39.53	20220718	2790	25.27	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N
88	20230611	184639	00	50.00	KONEX			N	N	N	N	50	N	3265	-175	5	-5.09	988400	304	120.63	3885	3885	3225	3955	2925	3440	3251.32	0.00	0	0	3653	3546	3383	3276	3113	3465	3195	38	515	500	2200	5	1	7562493	247	-9.25	25.91	12	0.00	-353.00	126.00	5780	20220718	-43.51	2790	20230328	17.03	4590	-28.87	20230214	2790	17.03	20230328	5780	-43.51	20220718	2790	17.03	20230328	0.00	N	322970	500	37 억		0	N	N	0	N	00	N