KissMeData/176590/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	160820	00	50.00	KONEX			N	N	N	N	50	N	8060	120	2	1.51	39588450	5008	59.37	7900	8090	7800	9130	6750	7940	7905.04	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	469	32.76	4.22	12	0.09	246.00	1909.00	10250	20221028	-21.37	4120	20220706	95.63	8300	-2.89	20230616	5310	51.79	20230202	10250	-21.37	20221028	4120	95.63	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20230630	150822	00	50.00	KONEX			N	N	N	N	50	N	7960	20	2	0.25	31643310	4020	47.66	7900	8090	7800	9130	6750	7940	7871.47	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	464	32.36	4.17	12	0.07	246.00	1909.00	10250	20221028	-22.34	4120	20220706	93.20	8300	-4.10	20230616	5310	49.91	20230202	10250	-22.34	20221028	4120	93.20	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20230630	140821	00	50.00	KONEX			N	N	N	N	50	N	8070	130	2	1.64	14500270	1848	21.91	7900	8090	7800	9130	6750	7940	7846.47	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	470	32.80	4.23	12	0.03	246.00	1909.00	10250	20221028	-21.27	4120	20220706	95.87	8300	-2.77	20230616	5310	51.98	20230202	10250	-21.27	20221028	4120	95.87	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20230630	130821	00	50.00	KONEX			N	N	N	N	50	N	8070	130	2	1.64	14500270	1848	21.91	7900	8090	7800	9130	6750	7940	7846.47	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	470	32.80	4.23	12	0.03	246.00	1909.00	10250	20221028	-21.27	4120	20220706	95.87	8300	-2.77	20230616	5310	51.98	20230202	10250	-21.27	20221028	4120	95.87	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20230630	120819	00	50.00	KONEX			N	N	N	N	50	N	8070	130	2	1.64	14500270	1848	21.91	7900	8090	7800	9130	6750	7940	7846.47	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	470	32.80	4.23	12	0.03	246.00	1909.00	10250	20221028	-21.27	4120	20220706	95.87	8300	-2.77	20230616	5310	51.98	20230202	10250	-21.27	20221028	4120	95.87	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20230630	110821	00	50.00	KONEX			N	N	N	N	50	N	8080	140	2	1.76	12111550	1552	18.40	7900	8090	7800	9130	6750	7940	7803.83	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	471	32.85	4.23	12	0.03	246.00	1909.00	10250	20221028	-21.17	4120	20220706	96.12	8300	-2.65	20230616	5310	52.17	20230202	10250	-21.17	20221028	4120	96.12	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20230630	100821	00	50.00	KONEX			N	N	N	N	50	N	8080	140	2	1.76	12111550	1552	18.40	7900	8090	7800	9130	6750	7940	7803.83	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	471	32.85	4.23	12	0.03	246.00	1909.00	10250	20221028	-21.17	4120	20220706	96.12	8300	-2.65	20230616	5310	52.17	20230202	10250	-21.17	20221028	4120	96.12	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20230630	090822	00	50.00	KONEX			N	N	N	N	50	N	8090	150	2	1.89	198980	25	0.30	7900	8090	7900	9130	6750	7940	7959.20	0.00	0	0	8146	8042	7836	7732	7526	8095	7785	29	1190	500	4760	10	1	5823333	471	32.89	4.24	12	0.00	246.00	1909.00	10250	20221028	-21.07	4120	20220706	96.36	8300	-2.53	20230616	5310	52.35	20230202	10250	-21.07	20221028	4120	96.36	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20230629	160819	00	50.00	KONEX			N	N	N	N	50	N	7940	250	2	3.25	65038190	8435	116.75	7750	7940	7630	8840	6540	7690	7710.51	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	462	32.28	4.16	12	0.14	246.00	1909.00	10250	20221028	-22.54	4120	20220706	92.72	8300	-4.34	20230616	5310	49.53	20230202	10250	-22.54	20221028	4120	92.72	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20230629	150817	00	50.00	KONEX			N	N	N	N	50	N	7720	30	2	0.39	64437390	8359	115.70	7750	7900	7630	8840	6540	7690	7708.74	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	450	31.38	4.04	12	0.14	246.00	1909.00	10250	20221028	-24.68	4120	20220706	87.38	8300	-6.99	20230616	5310	45.39	20230202	10250	-24.68	20221028	4120	87.38	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20230629	140814	00	50.00	KONEX			N	N	N	N	50	N	7730	40	2	0.52	48677730	6334	87.67	7750	7800	7630	8840	6540	7690	7685.15	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	450	31.42	4.05	12	0.11	246.00	1909.00	10250	20221028	-24.59	4120	20220706	87.62	8300	-6.87	20230616	5310	45.57	20230202	10250	-24.59	20221028	4120	87.62	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20230629	130815	00	50.00	KONEX			N	N	N	N	50	N	7720	30	2	0.39	27522120	3591	49.70	7750	7800	7630	8840	6540	7690	7664.19	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	450	31.38	4.04	12	0.06	246.00	1909.00	10250	20221028	-24.68	4120	20220706	87.38	8300	-6.99	20230616	5310	45.39	20230202	10250	-24.68	20221028	4120	87.38	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20230629	120818	00	50.00	KONEX			N	N	N	N	50	N	7730	40	2	0.52	27275080	3559	49.26	7750	7800	7630	8840	6540	7690	7663.69	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	450	31.42	4.05	12	0.06	246.00	1909.00	10250	20221028	-24.59	4120	20220706	87.62	8300	-6.87	20230616	5310	45.57	20230202	10250	-24.59	20221028	4120	87.62	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20230629	110819	00	50.00	KONEX			N	N	N	N	50	N	7680	-10	5	-0.13	26123060	3409	47.18	7750	7800	7630	8840	6540	7690	7662.97	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	447	31.22	4.02	12	0.06	246.00	1909.00	10250	20221028	-25.07	4120	20220706	86.41	8300	-7.47	20230616	5310	44.63	20230202	10250	-25.07	20221028	4120	86.41	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20230629	100820	00	50.00	KONEX			N	N	N	N	50	N	7740	50	2	0.65	18435330	2408	33.33	7750	7800	7630	8840	6540	7690	7655.87	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	451	31.46	4.05	12	0.04	246.00	1909.00	10250	20221028	-24.49	4120	20220706	87.86	8300	-6.75	20230616	5310	45.76	20230202	10250	-24.49	20221028	4120	87.86	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20230629	090741	00	50.00	KONEX			N	N	N	N	50	N	7800	110	2	1.43	193730	25	0.35	7750	7800	7630	8840	6540	7690	7749.20	0.00	0	0	7843	7766	7633	7556	7423	7700	7490	29	1150	500	4610	10	1	5823333	454	31.71	4.09	12	0.00	246.00	1909.00	10250	20221028	-23.90	4120	20220706	89.32	8300	-6.02	20230616	5310	46.89	20230202	10250	-23.90	20221028	4120	89.32	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20230628	160807	00	50.00	KONEX			N	N	N	N	50	N	7690	90	2	1.18	54808990	7225	105.51	7710	7710	7500	8740	6460	7600	7586.02	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	448	31.26	4.03	12	0.12	246.00	1909.00	10250	20221028	-24.98	4120	20220706	86.65	8300	-7.35	20230616	5310	44.82	20230202	10250	-24.98	20221028	4120	86.65	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20230628	150813	00	50.00	KONEX			N	N	N	N	50	N	7550	-50	5	-0.66	33724310	4458	65.10	7710	7710	7500	8740	6460	7600	7564.90	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	440	30.69	3.95	12	0.08	246.00	1909.00	10250	20221028	-26.34	4120	20220706	83.25	8300	-9.04	20230616	5310	42.18	20230202	10250	-26.34	20221028	4120	83.25	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20230628	140811	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	21861110	2894	42.26	7710	7710	7500	8740	6460	7600	7553.94	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	443	30.89	3.98	12	0.05	246.00	1909.00	10250	20221028	-25.85	4120	20220706	84.47	8300	-8.43	20230616	5310	43.13	20230202	10250	-25.85	20221028	4120	84.47	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20230628	130812	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	10473560	1393	20.34	7710	7710	7500	8740	6460	7600	7518.71	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	443	30.89	3.98	12	0.02	246.00	1909.00	10250	20221028	-25.85	4120	20220706	84.47	8300	-8.43	20230616	5310	43.13	20230202	10250	-25.85	20221028	4120	84.47	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20230628	120822	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	9926360	1321	19.29	7710	7710	7500	8740	6460	7600	7514.28	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	443	30.89	3.98	12	0.02	246.00	1909.00	10250	20221028	-25.85	4120	20220706	84.47	8300	-8.43	20230616	5310	43.13	20230202	10250	-25.85	20221028	4120	84.47	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20230628	110816	00	50.00	KONEX			N	N	N	N	50	N	7600	0	3	0.00	9698360	1291	18.85	7710	7710	7500	8740	6460	7600	7512.29	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	443	30.89	3.98	12	0.02	246.00	1909.00	10250	20221028	-25.85	4120	20220706	84.47	8300	-8.43	20230616	5310	43.13	20230202	10250	-25.85	20221028	4120	84.47	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20230628	100817	00	50.00	KONEX			N	N	N	N	50	N	7500	-100	5	-1.32	9154350	1220	17.82	7710	7710	7500	8740	6460	7600	7503.57	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	437	30.49	3.93	12	0.02	246.00	1909.00	10250	20221028	-26.83	4120	20220706	82.04	8300	-9.64	20230616	5310	41.24	20230202	10250	-26.83	20221028	4120	82.04	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20230628	090814	00	50.00	KONEX			N	N	N	N	50	N	7500	-100	5	-1.32	8216450	1095	15.99	7710	7710	7500	8740	6460	7600	7503.61	0.00	0	0	7986	7792	7696	7502	7406	7745	7455	29	1140	500	4560	10	1	5823333	437	30.49	3.93	12	0.02	246.00	1909.00	10250	20221028	-26.83	4120	20220706	82.04	8300	-9.64	20230616	5310	41.24	20230202	10250	-26.83	20221028	4120	82.04	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20230627	160812	00	50.00	KONEX			N	N	N	N	50	N	7600	-290	5	-3.68	52552560	6848	107.79	7820	7890	7600	9070	6710	7890	7674.15	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	443	30.89	3.98	12	0.12	246.00	1909.00	10250	20221028	-25.85	4120	20220706	84.47	8300	-8.43	20230616	5310	43.13	20230202	10250	-25.85	20221028	4120	84.47	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20230627	150818	00	50.00	KONEX			N	N	N	N	50	N	7630	-260	5	-3.30	43006040	5595	88.07	7820	7890	7630	9070	6710	7890	7686.51	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	444	31.02	4.00	12	0.10	246.00	1909.00	10250	20221028	-25.56	4120	20220706	85.19	8300	-8.07	20230616	5310	43.69	20230202	10250	-25.56	20221028	4120	85.19	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20230627	140827	00	50.00	KONEX			N	N	N	N	50	N	7630	-260	5	-3.30	33317280	4329	68.14	7820	7890	7630	9070	6710	7890	7696.30	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	444	31.02	4.00	12	0.07	246.00	1909.00	10250	20221028	-25.56	4120	20220706	85.19	8300	-8.07	20230616	5310	43.69	20230202	10250	-25.56	20221028	4120	85.19	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20230627	130825	00	50.00	KONEX			N	N	N	N	50	N	7650	-240	5	-3.04	27952010	3626	57.08	7820	7890	7650	9070	6710	7890	7708.77	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	445	31.10	4.01	12	0.06	246.00	1909.00	10250	20221028	-25.37	4120	20220706	85.68	8300	-7.83	20230616	5310	44.07	20230202	10250	-25.37	20221028	4120	85.68	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20230627	120826	00	50.00	KONEX			N	N	N	N	50	N	7710	-180	5	-2.28	2114710	274	4.31	7820	7890	7710	9070	6710	7890	7717.92	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	449	31.34	4.04	12	0.00	246.00	1909.00	10250	20221028	-24.78	4120	20220706	87.14	8300	-7.11	20230616	5310	45.20	20230202	10250	-24.78	20221028	4120	87.14	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20230627	110833	00	50.00	KONEX			N	N	N	N	50	N	7710	-180	5	-2.28	1197220	155	2.44	7820	7890	7710	9070	6710	7890	7724.00	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	449	31.34	4.04	12	0.00	246.00	1909.00	10250	20221028	-24.78	4120	20220706	87.14	8300	-7.11	20230616	5310	45.20	20230202	10250	-24.78	20221028	4120	87.14	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20230627	100808	00	50.00	KONEX			N	N	N	N	50	N	7710	-180	5	-2.28	156360	20	0.31	7820	7890	7710	9070	6710	7890	7818.00	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	449	31.34	4.04	12	0.00	246.00	1909.00	10250	20221028	-24.78	4120	20220706	87.14	8300	-7.11	20230616	5310	45.20	20230202	10250	-24.78	20221028	4120	87.14	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20230627	090813	00	50.00	KONEX			N	N	N	N	50	N	7890	0	3	0.00	148650	19	0.30	7820	7890	7820	9070	6710	7890	7823.68	0.00	0	0	8216	8052	7826	7662	7436	8135	7745	29	1180	500	4730	10	1	5823333	459	32.07	4.13	12	0.00	246.00	1909.00	10250	20221028	-23.02	4120	20220706	91.50	8300	-4.94	20230616	5310	48.59	20230202	10250	-23.02	20221028	4120	91.50	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20230626	160812	00	50.00	KONEX			N	N	N	N	50	N	7890	220	2	2.87	49143970	6353	25.11	7760	7990	7600	8820	6520	7670	7735.55	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	459	32.07	4.13	12	0.11	246.00	1909.00	10250	20221028	-23.02	4120	20220706	91.50	8300	-4.94	20230616	5310	48.59	20230202	10250	-23.02	20221028	4120	91.50	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20230626	150818	00	50.00	KONEX			N	N	N	N	50	N	7890	220	2	2.87	49143970	6353	25.11	7760	7990	7600	8820	6520	7670	7735.55	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	459	32.07	4.13	12	0.11	246.00	1909.00	10250	20221028	-23.02	4120	20220706	91.50	8300	-4.94	20230616	5310	48.59	20230202	10250	-23.02	20221028	4120	91.50	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20230626	140816	00	50.00	KONEX			N	N	N	N	50	N	7880	210	2	2.74	46829420	6058	23.94	7760	7990	7600	8820	6520	7670	7730.18	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	459	32.03	4.13	12	0.10	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	8300	-5.06	20230616	5310	48.40	20230202	10250	-23.12	20221028	4120	91.26	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20230626	130811	00	50.00	KONEX			N	N	N	N	50	N	7890	220	2	2.87	46813910	6056	23.93	7760	7990	7600	8820	6520	7670	7730.17	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	459	32.07	4.13	12	0.10	246.00	1909.00	10250	20221028	-23.02	4120	20220706	91.50	8300	-4.94	20230616	5310	48.59	20230202	10250	-23.02	20221028	4120	91.50	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20230626	120811	00	50.00	KONEX			N	N	N	N	50	N	7890	220	2	2.87	26369800	3369	13.32	7760	7990	7750	8820	6520	7670	7827.19	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	459	32.07	4.13	12	0.06	246.00	1909.00	10250	20221028	-23.02	4120	20220706	91.50	8300	-4.94	20230616	5310	48.59	20230202	10250	-23.02	20221028	4120	91.50	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20230626	110811	00	50.00	KONEX			N	N	N	N	50	N	7990	320	2	4.17	11754530	1488	5.88	7760	7990	7750	8820	6520	7670	7899.55	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	465	32.48	4.19	12	0.03	246.00	1909.00	10250	20221028	-22.05	4120	20220706	93.93	8300	-3.73	20230616	5310	50.47	20230202	10250	-22.05	20221028	4120	93.93	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20230626	100811	00	50.00	KONEX			N	N	N	N	50	N	7990	320	2	4.17	11434350	1447	5.72	7760	7990	7750	8820	6520	7670	7902.11	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	465	32.48	4.19	12	0.02	246.00	1909.00	10250	20221028	-22.05	4120	20220706	93.93	8300	-3.73	20230616	5310	50.47	20230202	10250	-22.05	20221028	4120	93.93	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20230626	090813	00	50.00	KONEX			N	N	N	N	50	N	7760	90	2	1.17	139680	18	0.07	7760	7760	7760	8820	6520	7670	7760.00	0.00	0	0	8056	7862	7696	7502	7336	7780	7420	29	1150	500	4600	10	1	5823333	452	31.54	4.06	12	0.00	246.00	1909.00	10250	20221028	-24.29	4120	20220706	88.35	8300	-6.51	20230616	5310	46.14	20230202	10250	-24.29	20221028	4120	88.35	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20230623	180402	00	50.00	KONEX			N	N	N	N	50	N	7670	-240	5	-3.03	193250370	25302	110.79	7840	7890	7530	9090	6730	7910	7637.75	0.00	0	0	8230	8070	7840	7680	7450	8150	7760	29	1180	500	4740	10	1	5823333	447	31.18	4.02	12	0.43	246.00	1909.00	10250	20221028	-25.17	4120	20220706	86.17	8300	-7.59	20230616	5310	44.44	20230202	10250	-25.17	20221028	4120	86.17	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20230623	140643	00	50.00	KONEX			N	N	N	N	50	N	7550	-360	5	-4.55	157287010	20555	90.01	7840	7890	7550	9090	6730	7910	7652.01	0.00	0	0	8230	8070	7840	7680	7450	8150	7760	29	1180	500	4740	10	1	5823333	440	30.69	3.95	12	0.35	246.00	1909.00	10250	20221028	-26.34	4120	20220706	83.25	8300	-9.04	20230616	5310	42.18	20230202	10250	-26.34	20221028	4120	83.25	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20230622	160122	00	50.00	KONEX			N	N	N	N	50	N	7910	130	2	1.67	177670420	22837	169.91	7730	8000	7610	8940	6620	7780	7779.94	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	461	32.15	4.14	12	0.39	246.00	1909.00	10250	20221028	-22.83	4120	20220706	91.99	8300	-4.70	20230616	5310	48.96	20230202	10250	-22.83	20221028	4120	91.99	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20230622	150746	00	50.00	KONEX			N	N	N	N	50	N	7950	170	2	2.19	130735920	16747	124.60	7730	8000	7650	8940	6620	7780	7806.53	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	463	32.32	4.16	12	0.29	246.00	1909.00	10250	20221028	-22.44	4120	20220706	92.96	8300	-4.22	20230616	5310	49.72	20230202	10250	-22.44	20221028	4120	92.96	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20230622	140654	00	50.00	KONEX			N	N	N	N	50	N	7960	180	2	2.31	130425870	16708	124.31	7730	8000	7650	8940	6620	7780	7806.19	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	464	32.36	4.17	12	0.29	246.00	1909.00	10250	20221028	-22.34	4120	20220706	93.20	8300	-4.10	20230616	5310	49.91	20230202	10250	-22.34	20221028	4120	93.20	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20230622	130557	00	50.00	KONEX			N	N	N	N	50	N	7960	180	2	2.31	99860000	12818	95.36	7730	8000	7650	8940	6620	7780	7790.61	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	464	32.36	4.17	12	0.22	246.00	1909.00	10250	20221028	-22.34	4120	20220706	93.20	8300	-4.10	20230616	5310	49.91	20230202	10250	-22.34	20221028	4120	93.20	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20230622	120427	00	50.00	KONEX			N	N	N	N	50	N	7750	-30	5	-0.39	97174960	12472	92.79	7730	8000	7650	8940	6620	7780	7791.45	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	451	31.50	4.06	12	0.21	246.00	1909.00	10250	20221028	-24.39	4120	20220706	88.11	8300	-6.63	20230616	5310	45.95	20230202	10250	-24.39	20221028	4120	88.11	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20230622	110246	00	50.00	KONEX			N	N	N	N	50	N	8000	220	2	2.83	84662420	10865	80.83	7730	8000	7650	8940	6620	7780	7792.22	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	466	32.52	4.19	12	0.19	246.00	1909.00	10250	20221028	-21.95	4120	20220706	94.17	8300	-3.61	20230616	5310	50.66	20230202	10250	-21.95	20221028	4120	94.17	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20230622	100746	00	50.00	KONEX			N	N	N	N	50	N	7700	-80	5	-1.03	48632300	6280	46.72	7730	8000	7650	8940	6620	7780	7744.00	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	448	31.30	4.03	12	0.11	246.00	1909.00	10250	20221028	-24.88	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10250	-24.88	20221028	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20230622	090323	00	50.00	KONEX			N	N	N	N	50	N	7730	-50	5	-0.64	200980	26	0.19	7730	7730	7730	8940	6620	7780	7730.00	0.00	0	0	7900	7840	7720	7660	7540	7870	7690	29	1160	500	4660	10	1	5823333	450	31.42	4.05	12	0.00	246.00	1909.00	10250	20221028	-24.59	4120	20220706	87.62	8300	-6.87	20230616	5310	45.57	20230202	10250	-24.59	20221028	4120	87.62	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20230621	160223	00	50.00	KONEX			N	N	N	N	50	N	7780	30	2	0.39	102410760	13441	50.68	7680	7780	7600	8910	6590	7750	7619.28	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	453	31.63	4.08	12	0.23	246.00	1909.00	10900	20220620	-28.62	4120	20220706	88.83	8300	-6.27	20230616	5310	46.52	20230202	10250	-24.10	20221028	4120	88.83	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20230621	150255	00	50.00	KONEX			N	N	N	N	50	N	7710	-40	5	-0.52	99108040	13014	49.07	7680	7780	7600	8910	6590	7750	7615.49	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	449	31.34	4.04	12	0.22	246.00	1909.00	10900	20220620	-29.27	4120	20220706	87.14	8300	-7.11	20230616	5310	45.20	20230202	10250	-24.78	20221028	4120	87.14	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20230621	140717	00	50.00	KONEX			N	N	N	N	50	N	7620	-130	5	-1.68	98283920	12906	48.66	7680	7780	7600	8910	6590	7750	7615.37	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	444	30.98	3.99	12	0.22	246.00	1909.00	10900	20220620	-30.09	4120	20220706	84.95	8300	-8.19	20230616	5310	43.50	20230202	10250	-25.66	20221028	4120	84.95	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20230621	130214	00	50.00	KONEX			N	N	N	N	50	N	7620	-130	5	-1.68	98283920	12906	48.66	7680	7780	7600	8910	6590	7750	7615.37	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	444	30.98	3.99	12	0.22	246.00	1909.00	10900	20220620	-30.09	4120	20220706	84.95	8300	-8.19	20230616	5310	43.50	20230202	10250	-25.66	20221028	4120	84.95	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20230621	120429	00	50.00	KONEX			N	N	N	N	50	N	7730	-20	5	-0.26	91060210	11956	45.08	7680	7780	7600	8910	6590	7750	7616.28	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	450	31.42	4.05	12	0.21	246.00	1909.00	10900	20220620	-29.08	4120	20220706	87.62	8300	-6.87	20230616	5310	45.57	20230202	10250	-24.59	20221028	4120	87.62	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20230621	110358	00	50.00	KONEX			N	N	N	N	50	N	7610	-140	5	-1.81	81515550	10701	40.35	7680	7780	7610	8910	6590	7750	7617.56	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	443	30.93	3.99	12	0.18	246.00	1909.00	10900	20220620	-30.18	4120	20220706	84.71	8300	-8.31	20230616	5310	43.31	20230202	10250	-25.76	20221028	4120	84.71	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20230621	100310	00	50.00	KONEX			N	N	N	N	50	N	7640	-110	5	-1.42	53299230	6997	26.38	7680	7780	7610	8910	6590	7750	7617.44	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	445	31.06	4.00	12	0.12	246.00	1909.00	10900	20220620	-29.91	4120	20220706	85.44	8300	-7.95	20230616	5310	43.88	20230202	10250	-25.46	20221028	4120	85.44	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20230621	091037	00	50.00	KONEX			N	N	N	N	50	N	7610	-140	5	-1.81	50395910	6617	24.95	7680	7780	7610	8910	6590	7750	7616.13	0.00	0	0	8030	7890	7760	7620	7490	7825	7555	29	1160	500	4650	10	1	5823333	443	30.93	3.99	12	0.11	246.00	1909.00	10900	20220620	-30.18	4120	20220706	84.71	8300	-8.31	20230616	5310	43.31	20230202	10250	-25.76	20221028	4120	84.71	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20230620	160344	00	50.00	KONEX			N	N	N	N	50	N	7750	-30	5	-0.39	203401940	26521	123.61	7900	7900	7630	8940	6620	7780	7669.47	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	451	31.50	4.06	12	0.46	246.00	1909.00	10900	20220620	-28.90	4120	20220706	88.11	8300	-6.63	20230616	5310	45.95	20230202	10900	-28.90	20220620	4120	88.11	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20230620	150243	00	50.00	KONEX			N	N	N	N	50	N	7780	0	3	0.00	202480230	26402	123.06	7900	7900	7630	8940	6620	7780	7669.12	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	453	31.63	4.08	12	0.45	246.00	1909.00	10900	20220620	-28.62	4120	20220706	88.83	8300	-6.27	20230616	5310	46.52	20230202	10900	-28.62	20220620	4120	88.83	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20230620	140517	00	50.00	KONEX			N	N	N	N	50	N	7720	-60	5	-0.77	178252640	23233	108.29	7900	7900	7650	8940	6620	7780	7672.39	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	450	31.38	4.04	12	0.40	246.00	1909.00	10900	20220620	-29.17	4120	20220706	87.38	8300	-6.99	20230616	5310	45.39	20230202	10900	-29.17	20220620	4120	87.38	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20230620	130419	00	50.00	KONEX			N	N	N	N	50	N	7660	-120	5	-1.54	163846410	21351	99.52	7900	7900	7650	8940	6620	7780	7673.95	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	446	31.14	4.01	12	0.37	246.00	1909.00	10900	20220620	-29.72	4120	20220706	85.92	8300	-7.71	20230616	5310	44.26	20230202	10900	-29.72	20220620	4120	85.92	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20230620	120412	00	50.00	KONEX			N	N	N	N	50	N	7720	-60	5	-0.77	156285990	20364	94.91	7900	7900	7650	8940	6620	7780	7674.62	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	450	31.38	4.04	12	0.35	246.00	1909.00	10900	20220620	-29.17	4120	20220706	87.38	8300	-6.99	20230616	5310	45.39	20230202	10900	-29.17	20220620	4120	87.38	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20230620	110726	00	50.00	KONEX			N	N	N	N	50	N	7720	-60	5	-0.77	142631720	18583	86.61	7900	7900	7650	8940	6620	7780	7675.39	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	450	31.38	4.04	12	0.32	246.00	1909.00	10900	20220620	-29.17	4120	20220706	87.38	8300	-6.99	20230616	5310	45.39	20230202	10900	-29.17	20220620	4120	87.38	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20230620	100900	00	50.00	KONEX			N	N	N	N	50	N	7750	-30	5	-0.39	57353310	7452	34.73	7900	7900	7650	8940	6620	7780	7696.36	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	451	31.50	4.06	12	0.13	246.00	1909.00	10900	20220620	-28.90	4120	20220706	88.11	8300	-6.63	20230616	5310	45.95	20230202	10900	-28.90	20220620	4120	88.11	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20230620	090843	00	50.00	KONEX			N	N	N	N	50	N	7870	90	2	1.16	14708880	1918	8.94	7900	7900	7650	8940	6620	7780	7668.86	0.00	0	0	8206	7992	7786	7572	7366	7890	7470	29	1160	500	4660	10	1	5823333	458	31.99	4.12	12	0.03	246.00	1909.00	10900	20220620	-27.80	4120	20220706	91.02	8300	-5.18	20230616	5310	48.21	20230202	10900	-27.80	20220620	4120	91.02	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20230619	160750	00	50.00	KONEX			N	N	N	N	50	N	7780	-20	5	-0.26	163998210	21455	64.95	8000	8000	7580	8970	6630	7800	7643.82	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	453	31.63	4.08	12	0.37	246.00	1909.00	10900	20220620	-28.62	4120	20220706	88.83	8300	-6.27	20230616	5310	46.52	20230202	10900	-28.62	20220620	4120	88.83	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20230619	150651	00	50.00	KONEX			N	N	N	N	50	N	7680	-120	5	-1.54	161821110	21175	64.11	8000	8000	7580	8970	6630	7800	7642.08	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	447	31.22	4.02	12	0.36	246.00	1909.00	10900	20220620	-29.54	4120	20220706	86.41	8300	-7.47	20230616	5310	44.63	20230202	10900	-29.54	20220620	4120	86.41	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20230619	140108	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	157257200	20587	62.33	8000	8000	7580	8970	6630	7800	7638.67	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	454	31.71	4.09	12	0.35	246.00	1909.00	10900	20220620	-28.44	4120	20220706	89.32	8300	-6.02	20230616	5310	46.89	20230202	10900	-28.44	20220620	4120	89.32	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20230619	130705	00	50.00	KONEX			N	N	N	N	50	N	7700	-100	5	-1.28	142814600	18720	56.67	8000	8000	7580	8970	6630	7800	7628.99	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	448	31.30	4.03	12	0.32	246.00	1909.00	10900	20220620	-29.36	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10900	-29.36	20220620	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20230619	120719	00	50.00	KONEX			N	N	N	N	50	N	7700	-100	5	-1.28	142737600	18710	56.64	8000	8000	7580	8970	6630	7800	7628.95	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	448	31.30	4.03	12	0.32	246.00	1909.00	10900	20220620	-29.36	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10900	-29.36	20220620	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20230619	110239	00	50.00	KONEX			N	N	N	N	50	N	7700	-100	5	-1.28	142291000	18652	56.47	8000	8000	7580	8970	6630	7800	7628.73	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	448	31.30	4.03	12	0.32	246.00	1909.00	10900	20220620	-29.36	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10900	-29.36	20220620	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20230619	100649	00	50.00	KONEX			N	N	N	N	50	N	7640	-160	5	-2.05	95721200	12564	38.04	8000	8000	7580	8970	6630	7800	7618.69	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	445	31.06	4.00	12	0.22	246.00	1909.00	10900	20220620	-29.91	4120	20220706	85.44	8300	-7.95	20230616	5310	43.88	20230202	10900	-29.91	20220620	4120	85.44	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20230619	090923	00	50.00	KONEX			N	N	N	N	50	N	7990	190	2	2.44	87990	11	0.03	8000	8000	7990	8970	6630	7800	7999.09	0.00	0	0	8593	8196	7903	7506	7213	8050	7360	29	1170	500	4680	10	1	5823333	465	32.48	4.19	12	0.00	246.00	1909.00	10900	20220620	-26.70	4120	20220706	93.93	8300	-3.73	20230616	5310	50.47	20230202	10900	-26.70	20220620	4120	93.93	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20230616	160700	00	50.00	KONEX			N	N	N	N	50	N	7800	100	2	1.30	253701020	33031	142.25	7910	8300	7610	8850	6550	7700	7680.69	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	454	31.71	4.09	12	0.57	246.00	1909.00	10900	20220620	-28.44	4120	20220706	89.32	8300	-6.02	20230616	5310	46.89	20230202	10900	-28.44	20220620	4120	89.32	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20230616	150332	00	50.00	KONEX			N	N	N	N	50	N	7700	0	3	0.00	225507490	29405	126.64	7910	8300	7610	8850	6550	7700	7669.02	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	448	31.30	4.03	12	0.50	246.00	1909.00	10900	20220620	-29.36	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10900	-29.36	20220620	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20230616	141033	00	50.00	KONEX			N	N	N	N	50	N	7710	10	2	0.13	221258110	28853	124.26	7910	8300	7610	8850	6550	7700	7668.46	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	449	31.34	4.04	12	0.50	246.00	1909.00	10900	20220620	-29.27	4120	20220706	87.14	8300	-7.11	20230616	5310	45.20	20230202	10900	-29.27	20220620	4120	87.14	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20230616	130310	00	50.00	KONEX			N	N	N	N	50	N	7650	-50	5	-0.65	177259190	23125	99.59	7910	8300	7610	8850	6550	7700	7665.26	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	445	31.10	4.01	12	0.40	246.00	1909.00	10900	20220620	-29.82	4120	20220706	85.68	8300	-7.83	20230616	5310	44.07	20230202	10900	-29.82	20220620	4120	85.68	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20230616	120926	00	50.00	KONEX			N	N	N	N	50	N	7730	30	2	0.39	148910510	19427	83.66	7910	8300	7610	8850	6550	7700	7665.13	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	450	31.42	4.05	12	0.33	246.00	1909.00	10900	20220620	-29.08	4120	20220706	87.62	8300	-6.87	20230616	5310	45.57	20230202	10900	-29.08	20220620	4120	87.62	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20230616	110416	00	50.00	KONEX			N	N	N	N	50	N	7700	0	3	0.00	132166720	17250	74.29	7910	8300	7610	8850	6550	7700	7661.84	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	448	31.30	4.03	12	0.30	246.00	1909.00	10900	20220620	-29.36	4120	20220706	86.89	8300	-7.23	20230616	5310	45.01	20230202	10900	-29.36	20220620	4120	86.89	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20230616	100539	00	50.00	KONEX			N	N	N	N	50	N	7670	-30	5	-0.39	106552870	13911	59.91	7910	8300	7610	8850	6550	7700	7659.61	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	447	31.18	4.02	12	0.24	246.00	1909.00	10900	20220620	-29.63	4120	20220706	86.17	8300	-7.59	20230616	5310	44.44	20230202	10900	-29.63	20220620	4120	86.17	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20230616	090746	00	50.00	KONEX			N	N	N	N	50	N	8250	550	2	7.14	1359550	169	0.73	7910	8300	7610	8850	6550	7700	8044.67	0.00	0	0	7900	7800	7600	7500	7300	7850	7550	29	1150	500	4620	10	1	5823333	480	33.54	4.32	12	0.00	246.00	1909.00	10900	20220620	-24.31	4120	20220706	100.24	8300	-0.60	20230616	5310	55.37	20230202	10900	-24.31	20220620	4120	100.24	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20230615	150455	00	50.00	KONEX			N	N	N	N	50	N	7510	10	2	0.13	152572910	20269	177.60	7610	7700	7400	8620	6380	7500	7527.40	0.00	0	0	7806	7652	7376	7222	6946	7730	7300	29	1120	500	4500	10	1	5823333	437	30.53	3.93	12	0.35	246.00	1909.00	10900	20220620	-31.10	4120	20220706	82.28	7700	-2.47	20230615	5310	41.43	20230202	10900	-31.10	20220620	4120	82.28	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20230615	140725	00	50.00	KONEX			N	N	N	N	50	N	7510	10	2	0.13	89509940	11934	104.56	7610	7610	7400	8620	6380	7500	7500.41	0.00	0	0	7806	7652	7376	7222	6946	7730	7300	29	1120	500	4500	10	1	5823333	437	30.53	3.93	12	0.20	246.00	1909.00	10900	20220620	-31.10	4120	20220706	82.28	7610	-1.31	20230615	5310	41.43	20230202	10900	-31.10	20220620	4120	82.28	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20230615	131012	00	50.00	KONEX			N	N	N	N	50	N	7510	10	2	0.13	86959140	11594	101.59	7610	7610	7400	8620	6380	7500	7500.36	0.00	0	0	7806	7652	7376	7222	6946	7730	7300	29	1120	500	4500	10	1	5823333	437	30.53	3.93	12	0.20	246.00	1909.00	10900	20220620	-31.10	4120	20220706	82.28	7610	-1.31	20230615	5310	41.43	20230202	10900	-31.10	20220620	4120	82.28	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20230615	120247	00	50.00	KONEX			N	N	N	N	50	N	7520	20	2	0.27	83132110	11084	97.12	7610	7610	7400	8620	6380	7500	7500.19	0.00	0	0	7806	7652	7376	7222	6946	7730	7300	29	1120	500	4500	10	1	5823333	438	30.57	3.94	12	0.19	246.00	1909.00	10900	20220620	-31.01	4120	20220706	82.52	7610	-1.18	20230615	5310	41.62	20230202	10900	-31.01	20220620	4120	82.52	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20230615	110829	00	50.00	KONEX			N	N	N	N	50	N	7470	-30	5	-0.40	44960950	6000	52.57	7610	7610	7400	8620	6380	7500	7493.49	0.00	0	0	7806	7652	7376	7222	6946	7730	7300	29	1120	500	4500	10	1	5823333	435	30.37	3.91	12	0.10	246.00	1909.00	10900	20220620	-31.47	4120	20220706	81.31	7610	-1.84	20230615	5310	40.68	20230202	10900	-31.47	20220620	4120	81.31	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20230611	184508	00	50.00	KONEX			N	N	N	N	50	N	7220	250	2	3.59	14995680	2130	49.62	6970	7220	6700	8010	5930	6970	7040.23	0.00	0	0	7363	7166	6983	6786	6603	7075	6695	29	1040	500	4180	10	1	5823333	420	29.35	3.78	12	0.04	246.00	1909.00	10900	20220620	-33.76	4120	20220706	75.24	7500	-3.73	20230602	5310	35.97	20230202	10900	-33.76	20220620	4120	75.24	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N