KissMeData/260870/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	160944	00	50.00	KONEX			N	N	N	N	50	N	54200	-200	5	-0.37	542263400	10037	101.35	54500	55000	53600	62500	46300	54400	54026.44	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3300	107.11	2.93	12	0.16	506.00	18471.00	63100	20230413	-14.10	33350	20230214	62.52	63100	-14.10	20230413	33350	62.52	20230214	63100	-14.10	20230413	33350	62.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
3	20230630	150944	00	50.00	KONEX			N	N	N	N	50	N	54100	-300	5	-0.55	512301100	9484	95.77	54500	55000	53600	62500	46300	54400	54017.41	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3294	106.92	2.93	12	0.16	506.00	18471.00	63100	20230413	-14.26	33350	20230214	62.22	63100	-14.26	20230413	33350	62.22	20230214	63100	-14.26	20230413	33350	62.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
4	20230630	140943	00	50.00	KONEX			N	N	N	N	50	N	54500	100	2	0.18	474438100	8787	88.73	54500	55000	53600	62500	46300	54400	53993.18	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3318	107.71	2.95	12	0.14	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
5	20230630	130943	00	50.00	KONEX			N	N	N	N	50	N	54300	-100	5	-0.18	441556700	8182	82.62	54500	55000	53600	62500	46300	54400	53966.84	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3306	107.31	2.94	12	0.13	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
6	20230630	120939	00	50.00	KONEX			N	N	N	N	50	N	54500	100	2	0.18	401954300	7452	75.25	54500	55000	53600	62500	46300	54400	53939.12	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3318	107.71	2.95	12	0.12	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
7	20230630	110940	00	50.00	KONEX			N	N	N	N	50	N	54300	-100	5	-0.18	361091100	6696	67.62	54500	55000	53600	62500	46300	54400	53926.39	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3306	107.31	2.94	12	0.11	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
8	20230630	100943	00	50.00	KONEX			N	N	N	N	50	N	54000	-400	5	-0.74	200497200	3711	37.47	54500	55000	53700	62500	46300	54400	54027.81	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3287	106.72	2.92	12	0.06	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
9	20230630	090943	00	50.00	KONEX			N	N	N	N	50	N	54800	400	2	0.74	3553800	65	0.66	54500	55000	54400	62500	46300	54400	54673.85	0.05	0	0	56133	55266	54633	53766	53133	54950	53450	30	8100	500	39160	100	1	6087910	3336	108.30	2.97	12	0.00	506.00	18471.00	63100	20230413	-13.15	33350	20230214	64.32	63100	-13.15	20230413	33350	64.32	20230214	63100	-13.15	20230413	33350	64.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
10	20230629	160937	00	50.00	KONEX			N	N	N	N	50	N	54400	-200	5	-0.37	541993600	9903	55.85	54700	55500	54000	62700	46500	54600	54730.24	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3303	107.51	2.95	12	0.16	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
11	20230629	150938	00	50.00	KONEX			N	N	N	N	50	N	54400	-200	5	-0.37	491551200	8976	50.63	54700	55500	54000	62700	46500	54600	54762.83	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3303	107.51	2.95	12	0.15	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
12	20230629	140935	00	50.00	KONEX			N	N	N	N	50	N	54600	0	3	0.00	417032700	7610	42.92	54700	55500	54000	62700	46500	54600	54800.62	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3315	107.91	2.96	12	0.13	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
13	20230629	130934	00	50.00	KONEX			N	N	N	N	50	N	54500	-100	5	-0.18	364925100	6654	37.53	54700	55500	54000	62700	46500	54600	54842.97	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3309	107.71	2.95	12	0.11	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
14	20230629	120938	00	50.00	KONEX			N	N	N	N	50	N	54600	0	3	0.00	269108100	4897	27.62	54700	55500	54000	62700	46500	54600	54953.67	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3315	107.91	2.96	12	0.08	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
15	20230629	110939	00	50.00	KONEX			N	N	N	N	50	N	55100	500	2	0.92	207042100	3765	21.24	54700	55500	54000	62700	46500	54600	54991.26	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3346	108.89	2.98	12	0.06	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
16	20230629	100941	00	50.00	KONEX			N	N	N	N	50	N	55300	700	2	1.28	113324200	2066	11.65	54700	55500	54000	62700	46500	54600	54851.98	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3358	109.29	2.99	12	0.03	506.00	18471.00	63100	20230413	-12.36	33350	20230214	65.82	63100	-12.36	20230413	33350	65.82	20230214	63100	-12.36	20230413	33350	65.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
17	20230629	090848	00	50.00	KONEX			N	N	N	N	50	N	54200	-400	5	-0.73	17978600	332	1.87	54700	54700	54000	62700	46500	54600	54152.41	0.05	0	0	56333	55466	54733	53866	53133	55100	53500	30	8100	500	39310	100	1	6072210	3291	107.11	2.93	12	0.01	506.00	18471.00	63100	20230413	-14.10	33350	20230214	62.52	63100	-14.10	20230413	33350	62.52	20230214	63100	-14.10	20230413	33350	62.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
18	20230628	160926	00	50.00	KONEX			N	N	N	N	50	N	54600	-1000	5	-1.80	970656900	17730	84.12	55600	55600	54000	63900	47300	55600	54746.89	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3315	107.91	2.96	12	0.29	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
19	20230628	150932	00	50.00	KONEX			N	N	N	N	50	N	54600	-1000	5	-1.80	947445100	17305	82.10	55600	55600	54000	63900	47300	55600	54749.79	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3315	107.91	2.96	12	0.28	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
20	20230628	140931	00	50.00	KONEX			N	N	N	N	50	N	54700	-900	5	-1.62	889540400	16244	77.07	55600	55600	54000	63900	47300	55600	54761.17	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3321	108.10	2.96	12	0.27	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
21	20230628	130931	00	50.00	KONEX			N	N	N	N	50	N	54800	-800	5	-1.44	558671200	10161	48.21	55600	55600	54600	63900	47300	55600	54981.91	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3328	108.30	2.97	12	0.17	506.00	18471.00	63100	20230413	-13.15	33350	20230214	64.32	63100	-13.15	20230413	33350	64.32	20230214	63100	-13.15	20230413	33350	64.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
22	20230628	120943	00	50.00	KONEX			N	N	N	N	50	N	54600	-1000	5	-1.80	461440300	8385	39.78	55600	55600	54600	63900	47300	55600	55031.64	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3315	107.91	2.96	12	0.14	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
23	20230628	110938	00	50.00	KONEX			N	N	N	N	50	N	55100	-500	5	-0.90	380158000	6900	32.74	55600	55600	54800	63900	47300	55600	55095.36	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3346	108.89	2.98	12	0.11	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
24	20230628	100938	00	50.00	KONEX			N	N	N	N	50	N	55100	-500	5	-0.90	196499000	3560	16.89	55600	55600	55000	63900	47300	55600	55196.35	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3346	108.89	2.98	12	0.06	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
25	20230628	090933	00	50.00	KONEX			N	N	N	N	50	N	55400	-200	5	-0.36	33245800	599	2.84	55600	55600	55400	63900	47300	55600	55502.17	0.05	0	0	56533	56066	55533	55066	54533	55800	54800	30	8300	500	40030	100	1	6072210	3364	109.49	3.00	12	0.01	506.00	18471.00	63100	20230413	-12.20	33350	20230214	66.12	63100	-12.20	20230413	33350	66.12	20230214	63100	-12.20	20230413	33350	66.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
26	20230627	160933	00	50.00	KONEX			N	N	N	N	50	N	55600	-500	5	-0.89	1165586700	21077	119.86	56000	56000	55000	64500	47700	56100	55301.36	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3376	109.88	3.01	12	0.35	506.00	18471.00	63100	20230413	-11.89	33350	20230214	66.72	63100	-11.89	20230413	33350	66.72	20230214	63100	-11.89	20230413	33350	66.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
27	20230627	150941	00	50.00	KONEX			N	N	N	N	50	N	55500	-600	5	-1.07	1106337800	20010	113.80	56000	56000	55000	64500	47700	56100	55289.25	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3370	109.68	3.00	12	0.33	506.00	18471.00	63100	20230413	-12.04	33350	20230214	66.42	63100	-12.04	20230413	33350	66.42	20230214	63100	-12.04	20230413	33350	66.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
28	20230627	140950	00	50.00	KONEX			N	N	N	N	50	N	55000	-1100	5	-1.96	961959000	17391	98.90	56000	56000	55000	64500	47700	56100	55313.61	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3340	108.70	2.98	12	0.29	506.00	18471.00	63100	20230413	-12.84	33350	20230214	64.92	63100	-12.84	20230413	33350	64.92	20230214	63100	-12.84	20230413	33350	64.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
29	20230627	130947	00	50.00	KONEX			N	N	N	N	50	N	55200	-900	5	-1.60	797718400	14412	81.96	56000	56000	55000	64500	47700	56100	55350.99	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3352	109.09	2.99	12	0.24	506.00	18471.00	63100	20230413	-12.52	33350	20230214	65.52	63100	-12.52	20230413	33350	65.52	20230214	63100	-12.52	20230413	33350	65.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
30	20230627	120948	00	50.00	KONEX			N	N	N	N	50	N	55400	-700	5	-1.25	604557800	10921	62.11	56000	56000	55000	64500	47700	56100	55357.37	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3364	109.49	3.00	12	0.18	506.00	18471.00	63100	20230413	-12.20	33350	20230214	66.12	63100	-12.20	20230413	33350	66.12	20230214	63100	-12.20	20230413	33350	66.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
31	20230627	110957	00	50.00	KONEX			N	N	N	N	50	N	55400	-700	5	-1.25	491541900	8880	50.50	56000	56000	55000	64500	47700	56100	55353.82	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3364	109.49	3.00	12	0.15	506.00	18471.00	63100	20230413	-12.20	33350	20230214	66.12	63100	-12.20	20230413	33350	66.12	20230214	63100	-12.20	20230413	33350	66.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
32	20230627	100927	00	50.00	KONEX			N	N	N	N	50	N	55600	-500	5	-0.89	220016200	3968	22.57	56000	56000	55300	64500	47700	56100	55447.63	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3376	109.88	3.01	12	0.07	506.00	18471.00	63100	20230413	-11.89	33350	20230214	66.72	63100	-11.89	20230413	33350	66.72	20230214	63100	-11.89	20230413	33350	66.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
33	20230627	090932	00	50.00	KONEX			N	N	N	N	50	N	55600	-500	5	-0.89	18831600	340	1.93	56000	56000	55300	64500	47700	56100	55387.06	0.05	0	0	57033	56566	55633	55166	54233	56800	55400	30	8400	500	40390	100	1	6072210	3376	109.88	3.01	12	0.01	506.00	18471.00	63100	20230413	-11.89	33350	20230214	66.72	63100	-11.89	20230413	33350	66.72	20230214	63100	-11.89	20230413	33350	66.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
34	20230626	160932	00	50.00	KONEX			N	N	N	N	50	N	56100	900	2	1.63	976384100	17584	151.65	55400	56100	54700	63400	47000	55200	55526.20	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3407	110.87	3.04	12	0.29	506.00	18471.00	63100	20230413	-11.09	33350	20230214	68.22	63100	-11.09	20230413	33350	68.22	20230214	63100	-11.09	20230413	33350	68.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
35	20230626	150938	00	50.00	KONEX			N	N	N	N	50	N	56100	900	2	1.63	933196900	16813	145.00	55400	56100	54700	63400	47000	55200	55504.48	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3407	110.87	3.04	12	0.28	506.00	18471.00	63100	20230413	-11.09	33350	20230214	68.22	63100	-11.09	20230413	33350	68.22	20230214	63100	-11.09	20230413	33350	68.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
36	20230626	140936	00	50.00	KONEX			N	N	N	N	50	N	55500	300	2	0.54	678779700	12262	105.75	55400	55800	54700	63400	47000	55200	55356.36	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3370	109.68	3.00	12	0.20	506.00	18471.00	63100	20230413	-12.04	33350	20230214	66.42	63100	-12.04	20230413	33350	66.42	20230214	63100	-12.04	20230413	33350	66.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
37	20230626	130930	00	50.00	KONEX			N	N	N	N	50	N	55800	600	2	1.09	546588700	9882	85.23	55400	55800	54700	63400	47000	55200	55311.55	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3388	110.28	3.02	12	0.16	506.00	18471.00	63100	20230413	-11.57	33350	20230214	67.32	63100	-11.57	20230413	33350	67.32	20230214	63100	-11.57	20230413	33350	67.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
38	20230626	120932	00	50.00	KONEX			N	N	N	N	50	N	55500	300	2	0.54	398665100	7223	62.29	55400	55500	54700	63400	47000	55200	55193.84	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3370	109.68	3.00	12	0.12	506.00	18471.00	63100	20230413	-12.04	33350	20230214	66.42	63100	-12.04	20230413	33350	66.42	20230214	63100	-12.04	20230413	33350	66.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
39	20230626	110932	00	50.00	KONEX			N	N	N	N	50	N	55300	100	2	0.18	284433100	5161	44.51	55400	55500	54700	63400	47000	55200	55112.01	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3358	109.29	2.99	12	0.08	506.00	18471.00	63100	20230413	-12.36	33350	20230214	65.82	63100	-12.36	20230413	33350	65.82	20230214	63100	-12.36	20230413	33350	65.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
40	20230626	100931	00	50.00	KONEX			N	N	N	N	50	N	54700	-500	5	-0.91	131943700	2396	20.66	55400	55500	54700	63400	47000	55200	55068.32	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3321	108.10	2.96	12	0.04	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
41	20230626	090934	00	50.00	KONEX			N	N	N	N	50	N	55500	300	2	0.54	28201000	509	4.39	55400	55500	55200	63400	47000	55200	55404.72	0.05	0	0	56666	55932	55466	54732	54266	55700	54500	30	8200	500	39740	100	1	6072210	3370	109.68	3.00	12	0.01	506.00	18471.00	63100	20230413	-12.04	33350	20230214	66.42	63100	-12.04	20230413	33350	66.42	20230214	63100	-12.04	20230413	33350	66.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
42	20230623	183550	00	50.00	KONEX			N	N	N	N	50	N	55200	-700	5	-1.25	641976200	11595	41.95	55800	56200	55000	64200	47600	55900	55366.64	0.05	0	0	58566	57232	55166	53832	51766	57900	54500	30	8300	500	40240	100	1	6072210	3352	109.09	2.99	12	0.19	506.00	18471.00	63100	20230413	-12.52	33350	20230214	65.52	63100	-12.52	20230413	33350	65.52	20230214	63100	-12.52	20230413	33350	65.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
43	20230623	140747	00	50.00	KONEX			N	N	N	N	50	N	55200	-700	5	-1.25	561502600	10138	36.68	55800	56200	55000	64200	47600	55900	55385.93	0.05	0	0	58566	57232	55166	53832	51766	57900	54500	30	8300	500	40240	100	1	6072210	3352	109.09	2.99	12	0.17	506.00	18471.00	63100	20230413	-12.52	33350	20230214	65.52	63100	-12.52	20230413	33350	65.52	20230214	63100	-12.52	20230413	33350	65.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
44	20230622	160441	00	50.00	KONEX			N	N	N	N	50	N	55900	2000	2	3.71	1532408900	27641	188.47	53900	56500	53100	61900	45900	53900	55439.46	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3394	110.47	3.03	12	0.46	506.00	18471.00	63100	20230413	-11.41	33350	20230214	67.62	63100	-11.41	20230413	33350	67.62	20230214	63100	-11.41	20230413	33350	67.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
45	20230622	150559	00	50.00	KONEX			N	N	N	N	50	N	55900	2000	2	3.71	1489449500	26872	183.23	53900	56500	53100	61900	45900	53900	55427.56	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3394	110.47	3.03	12	0.44	506.00	18471.00	63100	20230413	-11.41	33350	20230214	67.62	63100	-11.41	20230413	33350	67.62	20230214	63100	-11.41	20230413	33350	67.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
46	20230622	140411	00	50.00	KONEX			N	N	N	N	50	N	56100	2200	2	4.08	1361737600	24587	167.65	53900	56500	53100	61900	45900	53900	55384.46	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3407	110.87	3.04	12	0.40	506.00	18471.00	63100	20230413	-11.09	33350	20230214	68.22	63100	-11.09	20230413	33350	68.22	20230214	63100	-11.09	20230413	33350	68.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
47	20230622	130658	00	50.00	KONEX			N	N	N	N	50	N	55800	1900	2	3.53	1163039600	21023	143.35	53900	56500	53100	61900	45900	53900	55322.25	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3388	110.28	3.02	12	0.35	506.00	18471.00	63100	20230413	-11.57	33350	20230214	67.32	63100	-11.57	20230413	33350	67.32	20230214	63100	-11.57	20230413	33350	67.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
48	20230622	120259	00	50.00	KONEX			N	N	N	N	50	N	55800	1900	2	3.53	1097647600	19849	135.34	53900	56500	53100	61900	45900	53900	55299.89	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3388	110.28	3.02	12	0.33	506.00	18471.00	63100	20230413	-11.57	33350	20230214	67.32	63100	-11.57	20230413	33350	67.32	20230214	63100	-11.57	20230413	33350	67.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
49	20230622	110401	00	50.00	KONEX			N	N	N	N	50	N	55300	1400	2	2.60	891221100	16142	110.06	53900	56500	53100	61900	45900	53900	55211.32	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3358	109.29	2.99	12	0.27	506.00	18471.00	63100	20230413	-12.36	33350	20230214	65.82	63100	-12.36	20230413	33350	65.82	20230214	63100	-12.36	20230413	33350	65.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
50	20230622	100948	00	50.00	KONEX			N	N	N	N	50	N	55200	1300	2	2.41	735940700	13341	90.97	53900	56500	53100	61900	45900	53900	55163.83	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3352	109.09	2.99	12	0.22	506.00	18471.00	63100	20230413	-12.52	33350	20230214	65.52	63100	-12.52	20230413	33350	65.52	20230214	63100	-12.52	20230413	33350	65.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
51	20230622	090533	00	50.00	KONEX			N	N	N	N	50	N	53300	-600	5	-1.11	26436600	493	3.36	53900	53900	53300	61900	45900	53900	53623.94	0.05	0	0	55966	54932	54366	53332	52766	54650	53050	30	8000	500	38800	100	1	6072210	3236	105.34	2.89	12	0.01	506.00	18471.00	63100	20230413	-15.53	33350	20230214	59.82	63100	-15.53	20230413	33350	59.82	20230214	63100	-15.53	20230413	33350	59.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
52	20230621	160759	00	50.00	KONEX			N	N	N	N	50	N	53900	-800	5	-1.46	800155100	14666	85.95	54800	55400	53800	62900	46500	54700	54560.08	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3273	106.52	2.92	12	0.24	506.00	18471.00	63100	20230413	-14.58	33350	20230214	61.62	63100	-14.58	20230413	33350	61.62	20230214	63100	-14.58	20230413	33350	61.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
53	20230621	150239	00	50.00	KONEX			N	N	N	N	50	N	54100	-600	5	-1.10	701420600	12835	75.22	54800	55400	54000	62900	46500	54700	54649.05	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3285	106.92	2.93	12	0.21	506.00	18471.00	63100	20230413	-14.26	33350	20230214	62.22	63100	-14.26	20230413	33350	62.22	20230214	63100	-14.26	20230413	33350	62.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
54	20230621	140240	00	50.00	KONEX			N	N	N	N	50	N	54500	-200	5	-0.37	614979500	11242	65.88	54800	55400	54100	62900	46500	54700	54703.74	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3309	107.71	2.95	12	0.19	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
55	20230621	130641	00	50.00	KONEX			N	N	N	N	50	N	54500	-200	5	-0.37	575658500	10519	61.64	54800	55400	54100	62900	46500	54700	54725.59	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3309	107.71	2.95	12	0.17	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
56	20230621	120603	00	50.00	KONEX			N	N	N	N	50	N	54700	0	3	0.00	518904300	9477	55.54	54800	55400	54100	62900	46500	54700	54754.07	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3321	108.10	2.96	12	0.16	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
57	20230621	110220	00	50.00	KONEX			N	N	N	N	50	N	54500	-200	5	-0.37	441555600	8058	47.22	54800	55400	54100	62900	46500	54700	54797.17	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3309	107.71	2.95	12	0.13	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
58	20230621	100213	00	50.00	KONEX			N	N	N	N	50	N	55000	300	2	0.55	248800600	4522	26.50	54800	55400	54400	62900	46500	54700	55020.04	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3340	108.70	2.98	12	0.07	506.00	18471.00	63100	20230413	-12.84	33350	20230214	64.92	63100	-12.84	20230413	33350	64.92	20230214	63100	-12.84	20230413	33350	64.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
59	20230621	090526	00	50.00	KONEX			N	N	N	N	50	N	54400	-300	5	-0.55	3286900	60	0.35	54800	54900	54400	62900	46500	54700	54781.67	0.05	0	0	56900	55800	53600	52500	50300	56350	53050	30	8200	500	39380	100	1	6072210	3303	107.51	2.95	12	0.00	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
60	20230620	160518	00	50.00	KONEX			N	N	N	N	50	N	54700	0	3	0.00	908204500	17064	95.67	51400	54700	51400	62900	46500	54700	53223.16	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3321	108.10	2.96	12	0.28	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
61	20230620	150859	00	50.00	KONEX			N	N	N	N	50	N	54400	-300	5	-0.55	853698300	16065	90.07	51400	54700	51400	62900	46500	54700	53140.26	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3303	107.51	2.95	12	0.26	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
62	20230620	140529	00	50.00	KONEX			N	N	N	N	50	N	54400	-300	5	-0.55	810504500	15270	85.61	51400	54700	51400	62900	46500	54700	53078.23	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3303	107.51	2.95	12	0.25	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
63	20230620	131012	00	50.00	KONEX			N	N	N	N	50	N	54100	-600	5	-1.10	752933700	14208	79.66	51400	54700	51400	62900	46500	54700	52993.64	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3285	106.92	2.93	12	0.23	506.00	18471.00	63100	20230413	-14.26	33350	20230214	62.22	63100	-14.26	20230413	33350	62.22	20230214	63100	-14.26	20230413	33350	62.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
64	20230620	120205	00	50.00	KONEX			N	N	N	N	50	N	54200	-500	5	-0.91	718056900	13563	76.04	51400	54700	51400	62900	46500	54700	52942.34	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3291	107.11	2.93	12	0.22	506.00	18471.00	63100	20230413	-14.10	33350	20230214	62.52	63100	-14.10	20230413	33350	62.52	20230214	63100	-14.10	20230413	33350	62.52	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
65	20230620	110628	00	50.00	KONEX			N	N	N	N	50	N	54300	-400	5	-0.73	699950600	13229	74.17	51400	54700	51400	62900	46500	54700	52910.32	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3297	107.31	2.94	12	0.22	506.00	18471.00	63100	20230413	-13.95	33350	20230214	62.82	63100	-13.95	20230413	33350	62.82	20230214	63100	-13.95	20230413	33350	62.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
66	20230620	100301	00	50.00	KONEX			N	N	N	N	50	N	54000	-700	5	-1.28	482436300	9208	51.63	51400	54700	51400	62900	46500	54700	52393.17	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3279	106.72	2.92	12	0.15	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
67	20230620	090824	00	50.00	KONEX			N	N	N	N	50	N	53800	-900	5	-1.65	371416000	7149	40.08	51400	54700	51400	62900	46500	54700	51953.56	0.05	0	0	56366	55532	54666	53832	52966	55100	53400	30	8200	500	39380	100	1	6072210	3267	106.32	2.91	12	0.12	506.00	18471.00	63100	20230413	-14.74	33350	20230214	61.32	63100	-14.74	20230413	33350	61.32	20230214	63100	-14.74	20230413	33350	61.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
68	20230619	160949	00	50.00	KONEX			N	N	N	N	50	N	54700	-300	5	-0.55	971464300	17836	96.88	55500	55500	53800	63200	46800	55000	54466.49	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3321	108.10	2.96	12	0.29	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
69	20230619	150320	00	50.00	KONEX			N	N	N	N	50	N	54600	-400	5	-0.73	947755200	17402	94.52	55500	55500	53800	63200	46800	55000	54462.43	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3315	107.91	2.96	12	0.29	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
70	20230619	140514	00	50.00	KONEX			N	N	N	N	50	N	54600	-400	5	-0.73	794128500	14572	79.15	55500	55500	53800	63200	46800	55000	54496.88	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3315	107.91	2.96	12	0.24	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
71	20230619	130549	00	50.00	KONEX			N	N	N	N	50	N	54500	-500	5	-0.91	701470800	12872	69.91	55500	55500	53800	63200	46800	55000	54495.87	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3309	107.71	2.95	12	0.21	506.00	18471.00	63100	20230413	-13.63	33350	20230214	63.42	63100	-13.63	20230413	33350	63.42	20230214	63100	-13.63	20230413	33350	63.42	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
72	20230619	120336	00	50.00	KONEX			N	N	N	N	50	N	54700	-300	5	-0.55	573753000	10518	57.13	55500	55500	53800	63200	46800	55000	54549.63	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3321	108.10	2.96	12	0.17	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
73	20230619	110849	00	50.00	KONEX			N	N	N	N	50	N	54800	-200	5	-0.36	470288600	8619	46.81	55500	55500	53800	63200	46800	55000	54564.17	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3328	108.30	2.97	12	0.14	506.00	18471.00	63100	20230413	-13.15	33350	20230214	64.32	63100	-13.15	20230413	33350	64.32	20230214	63100	-13.15	20230413	33350	64.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
74	20230619	100718	00	50.00	KONEX			N	N	N	N	50	N	54400	-600	5	-1.09	313597600	5751	31.24	55500	55500	53800	63200	46800	55000	54529.23	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3303	107.51	2.95	12	0.09	506.00	18471.00	63100	20230413	-13.79	33350	20230214	63.12	63100	-13.79	20230413	33350	63.12	20230214	63100	-13.79	20230413	33350	63.12	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
75	20230619	090515	00	50.00	KONEX			N	N	N	N	50	N	55100	100	2	0.18	47260800	856	4.65	55500	55500	55000	63200	46800	55000	55211.21	0.05	0	0	55800	55400	54900	54500	54000	55600	54700	30	8200	500	39600	100	1	6072210	3346	108.89	2.98	12	0.01	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
76	20230616	160114	00	50.00	KONEX			N	N	N	N	50	N	55000	100	2	0.18	1010164000	18411	63.04	54900	55300	54400	63100	46700	54900	54867.42	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3340	108.70	2.98	12	0.30	506.00	18471.00	63100	20230413	-12.84	33350	20230214	64.92	63100	-12.84	20230413	33350	64.92	20230214	63100	-12.84	20230413	33350	64.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
77	20230616	150328	00	50.00	KONEX			N	N	N	N	50	N	54900	0	3	0.00	977251200	17811	60.98	54900	55300	54400	63100	46700	54900	54867.85	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3334	108.50	2.97	12	0.29	506.00	18471.00	63100	20230413	-13.00	33350	20230214	64.62	63100	-13.00	20230413	33350	64.62	20230214	63100	-13.00	20230413	33350	64.62	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
78	20230616	141014	00	50.00	KONEX			N	N	N	N	50	N	55100	200	2	0.36	800756700	14588	49.95	54900	55300	54400	63100	46700	54900	54891.47	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3346	108.89	2.98	12	0.24	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
79	20230616	130903	00	50.00	KONEX			N	N	N	N	50	N	55000	100	2	0.18	622090700	11342	38.83	54900	55300	54400	63100	46700	54900	54848.41	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3340	108.70	2.98	12	0.19	506.00	18471.00	63100	20230413	-12.84	33350	20230214	64.92	63100	-12.84	20230413	33350	64.92	20230214	63100	-12.84	20230413	33350	64.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
80	20230616	120126	00	50.00	KONEX			N	N	N	N	50	N	54800	-100	5	-0.18	477725300	8710	29.82	54900	55300	54400	63100	46700	54900	54847.91	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3328	108.30	2.97	12	0.14	506.00	18471.00	63100	20230413	-13.15	33350	20230214	64.32	63100	-13.15	20230413	33350	64.32	20230214	63100	-13.15	20230413	33350	64.32	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
81	20230616	110251	00	50.00	KONEX			N	N	N	N	50	N	54700	-200	5	-0.36	371617800	6774	23.19	54900	55300	54400	63100	46700	54900	54859.43	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3321	108.10	2.96	12	0.11	506.00	18471.00	63100	20230413	-13.31	33350	20230214	64.02	63100	-13.31	20230413	33350	64.02	20230214	63100	-13.31	20230413	33350	64.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
82	20230616	100839	00	50.00	KONEX			N	N	N	N	50	N	54600	-300	5	-0.55	323010000	5884	20.15	54900	55300	54500	63100	46700	54900	54896.33	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3315	107.91	2.96	12	0.10	506.00	18471.00	63100	20230413	-13.47	33350	20230214	63.72	63100	-13.47	20230413	33350	63.72	20230214	63100	-13.47	20230413	33350	63.72	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
83	20230616	090117	00	50.00	KONEX			N	N	N	N	50	N	55300	400	2	0.73	68738400	1251	4.28	54900	55300	54900	63100	46700	54900	54946.76	0.05	0	0	56500	55700	54400	53600	52300	56100	54000	30	8200	500	39520	100	1	6072210	3358	109.29	2.99	12	0.02	506.00	18471.00	63100	20230413	-12.36	33350	20230214	65.82	63100	-12.36	20230413	33350	65.82	20230214	63100	-12.36	20230413	33350	65.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
84	20230615	150343	00	50.00	KONEX			N	N	N	N	50	N	55100	2000	2	3.77	1483089500	27467	42.34	53200	55100	53100	61000	45200	53100	53995.32	0.05	0	0	57900	55500	54000	51600	50100	54750	50850	30	7900	500	38230	100	1	6072210	3346	108.89	2.98	12	0.45	506.00	18471.00	63100	20230413	-12.68	33350	20230214	65.22	63100	-12.68	20230413	33350	65.22	20230214	63100	-12.68	20230413	33350	65.22	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
85	20230615	140210	00	50.00	KONEX			N	N	N	N	50	N	53700	600	2	1.13	952109700	17764	27.38	53200	54400	53100	61000	45200	53100	53597.71	0.05	0	0	57900	55500	54000	51600	50100	54750	50850	30	7900	500	38230	100	1	6072210	3261	106.13	2.91	12	0.29	506.00	18471.00	63100	20230413	-14.90	33350	20230214	61.02	63100	-14.90	20230413	33350	61.02	20230214	63100	-14.90	20230413	33350	61.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
86	20230615	130834	00	50.00	KONEX			N	N	N	N	50	N	54000	900	2	1.69	751763000	14034	21.63	53200	54400	53100	61000	45200	53100	53567.27	0.05	0	0	57900	55500	54000	51600	50100	54750	50850	30	7900	500	38230	100	1	6072210	3279	106.72	2.92	12	0.23	506.00	18471.00	63100	20230413	-14.42	33350	20230214	61.92	63100	-14.42	20230413	33350	61.92	20230214	63100	-14.42	20230413	33350	61.92	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
87	20230615	120736	00	50.00	KONEX			N	N	N	N	50	N	53700	600	2	1.13	634000800	11843	18.26	53200	54400	53100	61000	45200	53100	53533.80	0.05	0	0	57900	55500	54000	51600	50100	54750	50850	30	7900	500	38230	100	1	6072210	3261	106.13	2.91	12	0.20	506.00	18471.00	63100	20230413	-14.90	33350	20230214	61.02	63100	-14.90	20230413	33350	61.02	20230214	63100	-14.90	20230413	33350	61.02	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
88	20230615	110933	00	50.00	KONEX			N	N	N	N	50	N	53300	200	2	0.38	533630600	9963	15.36	53200	54400	53100	61000	45200	53100	53561.24	0.05	0	0	57900	55500	54000	51600	50100	54750	50850	30	7900	500	38230	100	1	6072210	3236	105.34	2.89	12	0.16	506.00	18471.00	63100	20230413	-15.53	33350	20230214	59.82	63100	-15.53	20230413	33350	59.82	20230214	63100	-15.53	20230413	33350	59.82	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N
89	20230611	184742	00	50.00	KONEX			N	N	N	N	50	N	58500	-800	5	-1.35	2500606500	42446	63.66	59600	60000	57700	68100	50500	59300	58912.89	0.05	170	0	61366	60332	58966	57932	56566	60850	58450	30	8800	500	42690	100	1	6072210	3552	115.61	3.17	12	0.70	506.00	18471.00	63100	20230413	-7.29	33350	20230214	75.41	63100	-7.29	20230413	33350	75.41	20230214	63100	-7.29	20230413	33350	75.41	20230214	0.00	N	260870	500	30 억		3260	N	N	0	N	00	N