KissMeData/327610/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	161039	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20230630	151041	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20230630	141040	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20230630	131039	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20230630	121036	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20230630	111031	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	883000	100	7.82	8800	9000	8800	10120	7480	8800	8830.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20230630	101039	00	50.00	KONEX			N	N	N	N	50	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20230630	091040	00	50.00	KONEX			N	N	N	N	50	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9486	9142	8656	8312	7826	8900	8070	42	1320	500	5630	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20230629	161033	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	11176000	1278	597.20	9000	9000	8170	10100	7480	8790	8744.91	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.02	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20230629	151033	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	11176000	1278	597.20	9000	9000	8170	10100	7480	8790	8744.91	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.02	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20230629	141032	00	50.00	KONEX			N	N	N	N	50	N	8710	-80	5	-0.91	11052800	1264	590.65	9000	9000	8170	10100	7480	8790	8744.30	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	732	-65.49	-11.25	12	0.02	-133.00	-774.00	14950	20220630	-41.74	7180	20230511	21.31	14500	-39.93	20230116	7180	21.31	20230511	14950	-41.74	20220630	7180	21.31	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20230629	131029	00	50.00	KONEX			N	N	N	N	50	N	8790	0	3	0.00	8326560	952	444.86	9000	9000	8170	10100	7480	8790	8746.39	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	738	-66.09	-11.36	12	0.01	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20230629	121034	00	50.00	KONEX			N	N	N	N	50	N	8790	0	3	0.00	2304850	263	122.90	9000	9000	8170	10100	7480	8790	8763.69	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20230629	111035	00	50.00	KONEX			N	N	N	N	50	N	8790	0	3	0.00	2304850	263	122.90	9000	9000	8170	10100	7480	8790	8763.69	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20230629	101037	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	1135780	130	60.75	9000	9000	8170	10100	7480	8790	8736.77	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20230629	090933	00	50.00	KONEX			N	N	N	N	50	N	9000	210	2	2.39	9000	1	0.47	9000	9000	9000	10100	7480	8790	9000.00	0.45	0	0	9170	8980	8810	8620	8450	8895	8535	42	1310	500	5620	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20230628	161020	00	50.00	KONEX			N	N	N	N	50	N	8790	0	3	0.00	1869150	214	12.46	9000	9000	8640	10100	7480	8790	8734.35	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20230628	151027	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	1142490	130	7.57	9000	9000	8700	10100	7480	8790	8788.38	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20230628	141027	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	1133690	129	7.51	9000	9000	8700	10100	7480	8790	8788.29	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20230628	131027	00	50.00	KONEX			N	N	N	N	50	N	8700	-90	5	-1.02	950690	108	6.29	9000	9000	8700	10100	7480	8790	8802.69	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	731	-65.41	-11.24	12	0.00	-133.00	-774.00	14950	20220630	-41.81	7180	20230511	21.17	14500	-40.00	20230116	7180	21.17	20230511	14950	-41.81	20220630	7180	21.17	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20230628	121038	00	50.00	KONEX			N	N	N	N	50	N	8700	-90	5	-1.02	950690	108	6.29	9000	9000	8700	10100	7480	8790	8802.69	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	731	-65.41	-11.24	12	0.00	-133.00	-774.00	14950	20220630	-41.81	7180	20230511	21.17	14500	-40.00	20230116	7180	21.17	20230511	14950	-41.81	20220630	7180	21.17	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20230628	111034	00	50.00	KONEX			N	N	N	N	50	N	8990	200	2	2.28	941990	107	6.23	9000	9000	8800	10100	7480	8790	8803.64	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	14950	20220630	-39.87	7180	20230511	25.21	14500	-38.00	20230116	7180	25.21	20230511	14950	-39.87	20220630	7180	25.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20230628	101034	00	50.00	KONEX			N	N	N	N	50	N	8800	10	2	0.11	933000	106	6.17	9000	9000	8800	10100	7480	8790	8801.89	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20230628	091029	00	50.00	KONEX			N	N	N	N	50	N	9000	210	2	2.39	9000	1	0.06	9000	9000	9000	10100	7480	8790	9000.00	0.45	0	0	9196	8992	8796	8592	8396	8895	8495	42	1310	500	5620	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20230627	161029	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	14837750	1718	7809.09	9000	9000	8600	10120	7480	8800	8636.64	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.02	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20230627	151038	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	14837750	1718	7809.09	9000	9000	8600	10120	7480	8800	8636.64	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.02	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20230627	141047	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	11737660	1360	6181.82	9000	9000	8600	10120	7480	8800	8630.63	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.02	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20230627	131044	00	50.00	KONEX			N	N	N	N	50	N	8610	-190	5	-2.16	10296100	1196	5436.36	9000	9000	8600	10120	7480	8800	8608.78	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	723	-64.74	-11.12	12	0.01	-133.00	-774.00	14950	20220630	-42.41	7180	20230511	19.92	14500	-40.62	20230116	7180	19.92	20230511	14950	-42.41	20220630	7180	19.92	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20230627	121045	00	50.00	KONEX			N	N	N	N	50	N	8610	-190	5	-2.16	8823790	1025	4659.09	9000	9000	8600	10120	7480	8800	8608.58	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	723	-64.74	-11.12	12	0.01	-133.00	-774.00	14950	20220630	-42.41	7180	20230511	19.92	14500	-40.62	20230116	7180	19.92	20230511	14950	-42.41	20220630	7180	19.92	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20230627	111055	00	50.00	KONEX			N	N	N	N	50	N	9000	200	2	2.27	2246400	261	1186.36	9000	9000	8600	10120	7480	8800	8606.90	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20230627	101022	00	50.00	KONEX			N	N	N	N	50	N	8600	-200	5	-2.27	2193400	255	1159.09	9000	9000	8600	10120	7480	8800	8601.57	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	14950	20220630	-42.47	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14950	-42.47	20220630	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20230627	091028	00	50.00	KONEX			N	N	N	N	50	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9066	8932	8866	8732	8666	8900	8700	42	1320	500	5630	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20230626	161028	00	50.00	KONEX			N	N	N	N	50	N	8800	20	2	0.23	195000	22	2.45	8800	9000	8800	10090	7470	8780	8863.64	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20230626	151035	00	50.00	KONEX			N	N	N	N	50	N	8800	20	2	0.23	195000	22	2.45	8800	9000	8800	10090	7470	8780	8863.64	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20230626	141032	00	50.00	KONEX			N	N	N	N	50	N	9000	220	2	2.51	107000	12	1.34	8800	9000	8800	10090	7470	8780	8916.67	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20230626	121028	00	50.00	KONEX			N	N	N	N	50	N	9000	220	2	2.51	107000	12	1.34	8800	9000	8800	10090	7470	8780	8916.67	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20230626	111027	00	50.00	KONEX			N	N	N	N	50	N	9000	220	2	2.51	107000	12	1.34	8800	9000	8800	10090	7470	8780	8916.67	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20230626	101025	00	50.00	KONEX			N	N	N	N	50	N	9000	220	2	2.51	89000	10	1.11	8800	9000	8800	10090	7470	8780	8900.00	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20230626	091030	00	50.00	KONEX			N	N	N	N	50	N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.45	0	0	9006	8892	8666	8552	8326	8950	8610	42	1310	500	5610	10	1	8401272	738	-66.02	-11.34	12	0.00	-133.00	-774.00	14950	20220630	-41.27	7180	20230511	22.28	14500	-39.45	20230116	7180	22.28	20230511	14950	-41.27	20220630	7180	22.28	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20230623	185334	00	50.00	KONEX			N	N	N	N	50	N	8780	0	3	0.00	7711130	898	8163.64	8780	8780	8440	10090	7470	8780	8587.00	0.45	0	0	8793	8786	8783	8776	8773	8785	8775	42	1310	500	5610	10	1	8401272	738	-66.02	-11.34	12	0.01	-133.00	-774.00	14950	20220630	-41.27	7180	20230511	22.28	14500	-39.45	20230116	7180	22.28	20230511	14950	-41.27	20220630	7180	22.28	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20230623	140830	00	50.00	KONEX			N	N	N	N	50	N	8720	-60	5	-0.68	5954940	697	6336.36	8780	8780	8440	10090	7470	8780	8543.67	0.45	0	0	8793	8786	8783	8776	8773	8785	8775	42	1310	500	5610	10	1	8401272	733	-65.56	-11.27	12	0.01	-133.00	-774.00	14950	20220630	-41.67	7180	20230511	21.45	14500	-39.86	20230116	7180	21.45	20230511	14950	-41.67	20220630	7180	21.45	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20230622	160415	00	50.00	KONEX			N	N	N	N	50	N	8780	-20	5	-0.23	96590	11	0.38	8790	8790	8780	10120	7480	8800	8780.91	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.02	-11.34	12	0.00	-133.00	-774.00	14950	20220630	-41.27	7180	20230511	22.28	14500	-39.45	20230116	7180	22.28	20230511	14950	-41.27	20220630	7180	22.28	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20230622	150954	00	50.00	KONEX			N	N	N	N	50	N	8780	-20	5	-0.23	96590	11	0.38	8790	8790	8780	10120	7480	8800	8780.91	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.02	-11.34	12	0.00	-133.00	-774.00	14950	20220630	-41.27	7180	20230511	22.28	14500	-39.45	20230116	7180	22.28	20230511	14950	-41.27	20220630	7180	22.28	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20230622	140513	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	8790	1	0.03	8790	8790	8790	10120	7480	8800	8790.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20230622	130800	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	8790	1	0.03	8790	8790	8790	10120	7480	8800	8790.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20230622	120117	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	8790	1	0.03	8790	8790	8790	10120	7480	8800	8790.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20230622	110931	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	8790	1	0.03	8790	8790	8790	10120	7480	8800	8790.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20230622	100540	00	50.00	KONEX			N	N	N	N	50	N	8790	-10	5	-0.11	8790	1	0.03	8790	8790	8790	10120	7480	8800	8790.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14950	20220630	-41.20	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14950	-41.20	20220630	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20230622	090223	00	50.00	KONEX			N	N	N	N	50	N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.45	0	0	9066	8932	8766	8632	8466	8850	8550	42	1320	500	5630	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20230621	161013	00	50.00	KONEX			N	N	N	N	50	N	8800	-90	5	-1.01	25206270	2877	164.31	8890	8900	8600	10220	7560	8890	8761.30	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	739	-66.17	-11.37	12	0.03	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20230621	150123	00	50.00	KONEX			N	N	N	N	50	N	8800	-90	5	-1.01	25206270	2877	164.31	8890	8900	8600	10220	7560	8890	8761.30	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	739	-66.17	-11.37	12	0.03	-133.00	-774.00	14950	20220630	-41.14	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14950	-41.14	20220630	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20230621	141002	00	50.00	KONEX			N	N	N	N	50	N	8730	-160	5	-1.80	22250600	2537	144.89	8890	8900	8660	10220	7560	8890	8770.44	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	733	-65.64	-11.28	12	0.03	-133.00	-774.00	14950	20220630	-41.61	7180	20230511	21.59	14500	-39.79	20230116	7180	21.59	20230511	14950	-41.61	20220630	7180	21.59	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20230621	130847	00	50.00	KONEX			N	N	N	N	50	N	8840	-50	5	-0.56	20242700	2307	131.75	8890	8900	8660	10220	7560	8890	8774.47	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	743	-66.47	-11.42	12	0.03	-133.00	-774.00	14950	20220630	-40.87	7180	20230511	23.12	14500	-39.03	20230116	7180	23.12	20230511	14950	-40.87	20220630	7180	23.12	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20230621	120120	00	50.00	KONEX			N	N	N	N	50	N	8750	-140	5	-1.57	20225020	2305	131.64	8890	8900	8660	10220	7560	8890	8774.41	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	735	-65.79	-11.30	12	0.03	-133.00	-774.00	14950	20220630	-41.47	7180	20230511	21.87	14500	-39.66	20230116	7180	21.87	20230511	14950	-41.47	20220630	7180	21.87	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20230621	110339	00	50.00	KONEX			N	N	N	N	50	N	8710	-180	5	-2.02	18872930	2150	122.79	8890	8900	8700	10220	7560	8890	8778.11	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	732	-65.49	-11.25	12	0.03	-133.00	-774.00	14950	20220630	-41.74	7180	20230511	21.31	14500	-39.93	20230116	7180	21.31	20230511	14950	-41.74	20220630	7180	21.31	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20230621	100433	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.00	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20230621	090654	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.45	0	0	9083	8986	8793	8696	8503	9035	8745	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.00	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20230620	160524	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	15278890	1751	98.48	8880	8890	8600	10220	7560	8890	8725.81	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20230620	150850	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	15278890	1751	98.48	8880	8890	8600	10220	7560	8890	8725.81	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20230620	140903	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	15278890	1751	98.48	8880	8890	8600	10220	7560	8890	8725.81	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20230620	130310	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	15278890	1751	98.48	8880	8890	8600	10220	7560	8890	8725.81	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20230620	120918	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	14389890	1651	92.86	8880	8890	8600	10220	7560	8890	8715.86	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20230620	110710	00	50.00	KONEX			N	N	N	N	50	N	8880	-10	5	-0.11	13900940	1596	89.76	8880	8880	8600	10220	7560	8890	8709.86	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	746	-66.77	-11.47	12	0.02	-133.00	-774.00	14950	20220630	-40.60	7180	20230511	23.68	14500	-38.76	20230116	7180	23.68	20230511	14950	-40.60	20220630	7180	23.68	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20230620	100815	00	50.00	KONEX			N	N	N	N	50	N	8650	-240	5	-2.70	121330	14	0.79	8880	8880	8650	10220	7560	8890	8666.43	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	727	-65.04	-11.18	12	0.00	-133.00	-774.00	14950	20220630	-42.14	7180	20230511	20.47	14500	-40.34	20230116	7180	20.47	20230511	14950	-42.14	20220630	7180	20.47	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20230620	090913	00	50.00	KONEX			N	N	N	N	50	N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.45	0	0	9290	9090	8800	8600	8310	8945	8455	42	1330	500	5680	10	1	8401272	747	-66.84	-11.49	12	0.00	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20230619	160359	00	50.00	KONEX			N	N	N	N	50	N	8890	-210	5	-2.31	15658670	1778	316.37	9000	9000	8510	10460	7740	9100	8806.90	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	747	-66.84	-11.49	12	0.02	-133.00	-774.00	14950	20220630	-40.54	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14950	-40.54	20220630	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20230619	150718	00	50.00	KONEX			N	N	N	N	50	N	8930	-170	5	-1.87	12987950	1478	262.99	9000	9000	8510	10460	7740	9100	8787.52	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	750	-67.14	-11.54	12	0.02	-133.00	-774.00	14950	20220630	-40.27	7180	20230511	24.37	14500	-38.41	20230116	7180	24.37	20230511	14950	-40.27	20220630	7180	24.37	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20230619	140907	00	50.00	KONEX			N	N	N	N	50	N	9000	-100	5	-1.10	4112100	459	81.67	9000	9000	8900	10460	7740	9100	8958.82	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20230619	130349	00	50.00	KONEX			N	N	N	N	50	N	9000	-100	5	-1.10	1754100	197	35.05	9000	9000	8900	10460	7740	9100	8904.06	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20230619	120532	00	50.00	KONEX			N	N	N	N	50	N	8910	-190	5	-2.09	1745100	196	34.88	9000	9000	8900	10460	7740	9100	8903.57	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14950	20220630	-40.40	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14950	-40.40	20220630	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20230619	110320	00	50.00	KONEX			N	N	N	N	50	N	8910	-190	5	-2.09	1745100	196	34.88	9000	9000	8900	10460	7740	9100	8903.57	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14950	20220630	-40.40	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14950	-40.40	20220630	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20230619	100526	00	50.00	KONEX			N	N	N	N	50	N	8900	-200	5	-2.20	409900	46	8.19	9000	9000	8900	10460	7740	9100	8910.87	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14950	20220630	-40.47	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14950	-40.47	20220630	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20230619	090531	00	50.00	KONEX			N	N	N	N	50	N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.45	0	0	9366	9232	9166	9032	8966	9200	9000	42	1360	500	5820	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20230616	160211	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	5117400	562	77.20	9300	9300	9100	10560	7820	9190	9105.69	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.01	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20230616	151015	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	4935400	542	74.45	9300	9300	9100	10560	7820	9190	9105.90	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.01	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20230616	140717	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	3752400	412	56.59	9300	9300	9100	10560	7820	9190	9107.77	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20230616	130930	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	3752400	412	56.59	9300	9300	9100	10560	7820	9190	9107.77	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20230616	120839	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	3661400	402	55.22	9300	9300	9100	10560	7820	9190	9107.96	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20230616	110920	00	50.00	KONEX			N	N	N	N	50	N	9100	-90	5	-0.98	3661400	402	55.22	9300	9300	9100	10560	7820	9190	9107.96	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	765	-68.42	-11.76	12	0.00	-133.00	-774.00	14950	20220630	-39.13	7180	20230511	26.74	14500	-37.24	20230116	7180	26.74	20230511	14950	-39.13	20220630	7180	26.74	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20230616	100147	00	50.00	KONEX			N	N	N	N	50	N	9300	110	2	1.20	9300	1	0.14	9300	9300	9300	10560	7820	9190	9300.00	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	781	-69.92	-12.02	12	0.00	-133.00	-774.00	14950	20220630	-37.79	7180	20230511	29.53	14500	-35.86	20230116	7180	29.53	20230511	14950	-37.79	20220630	7180	29.53	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20230616	090352	00	50.00	KONEX			N	N	N	N	50	N	9300	110	2	1.20	9300	1	0.14	9300	9300	9300	10560	7820	9190	9300.00	0.45	0	0	9463	9326	9163	9026	8863	9245	8945	42	1370	500	5880	10	1	8401272	781	-69.92	-12.02	12	0.00	-133.00	-774.00	14950	20220630	-37.79	7180	20230511	29.53	14500	-35.86	20230116	7180	29.53	20230511	14950	-37.79	20220630	7180	29.53	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20230615	150901	00	50.00	KONEX			N	N	N	N	50	N	9190	-110	5	-1.18	6665850	728	147.37	9300	9300	9000	10690	7910	9300	9156.39	0.45	0	0	9686	9492	9396	9202	9106	9445	9155	42	1390	500	5950	10	1	8401272	772	-69.10	-11.87	12	0.01	-133.00	-774.00	14950	20220630	-38.53	7180	20230511	27.99	14500	-36.62	20230116	7180	27.99	20230511	14950	-38.53	20220630	7180	27.99	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20230615	140640	00	50.00	KONEX			N	N	N	N	50	N	9000	-300	5	-3.23	5206500	566	114.57	9300	9300	9000	10690	7910	9300	9198.76	0.45	0	0	9686	9492	9396	9202	9106	9445	9155	42	1390	500	5950	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20230615	130653	00	50.00	KONEX			N	N	N	N	50	N	9000	-300	5	-3.23	5206500	566	114.57	9300	9300	9000	10690	7910	9300	9198.76	0.45	0	0	9686	9492	9396	9202	9106	9445	9155	42	1390	500	5950	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20230615	120139	00	50.00	KONEX			N	N	N	N	50	N	9000	-300	5	-3.23	5206500	566	114.57	9300	9300	9000	10690	7910	9300	9198.76	0.45	0	0	9686	9492	9396	9202	9106	9445	9155	42	1390	500	5950	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20230615	110725	00	50.00	KONEX			N	N	N	N	50	N	9000	-300	5	-3.23	5206500	566	114.57	9300	9300	9000	10690	7910	9300	9198.76	0.45	0	0	9686	9492	9396	9202	9106	9445	9155	42	1390	500	5950	10	1	8401272	756	-67.67	-11.63	12	0.01	-133.00	-774.00	14950	20220630	-39.80	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14950	-39.80	20220630	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20230611	184819	00	50.00	KONEX			N	N	N	N	50	N	9950	550	2	5.85	3003300	309	16.84	9600	9960	9590	10810	7990	9400	9719.42	0.45	0	0	9933	9666	9133	8866	8333	9800	9000	42	1410	500	6010	10	1	8401272	836	-74.81	-12.86	12	0.00	-133.00	-774.00	15050	20220608	-33.89	7180	20230511	38.58	14500	-31.38	20230116	7180	38.58	20230511	15000	-33.67	20220613	7180	38.58	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N