KissMeData/076340/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	160604	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20230630	150608	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20230630	140605	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20230630	130607	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20230630	120603	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20230630	110606	00	50.00	KONEX			N	N	N	N	50	N	6770	180	2	2.73	6770	1	50.00	6770	6770	6770	7570	5610	6590	6770.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20230630	100606	00	50.00	KONEX			N	N	N	N	50	N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20230630	090607	00	50.00	KONEX			N	N	N	N	50	N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6590	6590	6590	6590	6590	6590	6590	24	980	500	3950	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20230629	160606	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20230629	150603	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20230629	140602	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20230629	130603	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20230629	120604	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20230629	110605	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20230629	100605	00	50.00	KONEX			N	N	N	N	50	N	6590	760	2	13.04	13180	2	0.08	6590	6590	6590	6700	4960	5830	6590.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	321	5.73	0.44	12	0.00	1150.00	15086.00	7680	20220922	-14.19	5250	20221031	25.52	7000	-5.86	20230417	5300	24.34	20230103	7680	-14.19	20220922	5250	25.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20230629	090552	00	50.00	KONEX			N	N	N	N	50	N	5830	0	3	0.00	0	0	0.00	0	0	0	6700	4960	5830	0.00	0.00	0	0	6190	6010	5920	5740	5650	5965	5695	24	870	500	3490	10	1	4871460	284	5.07	0.39	12	0.00	1150.00	15086.00	7680	20220922	-24.09	5250	20221031	11.05	7000	-16.71	20230417	5300	10.00	20230103	7680	-24.09	20220922	5250	11.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20230628	160557	00	50.00	KONEX			N	N	N	N	50	N	5830	-250	5	-4.11	15114010	2576	0.00	6060	6100	5830	6990	5170	6080	5867.24	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	284	5.07	0.39	12	0.05	1150.00	15086.00	7680	20220922	-24.09	5250	20221031	11.05	7000	-16.71	20230417	5300	10.00	20230103	7680	-24.09	20220922	5250	11.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20230628	150601	00	50.00	KONEX			N	N	N	N	50	N	5830	-250	5	-4.11	15114010	2576	0.00	6060	6100	5830	6990	5170	6080	5867.24	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	284	5.07	0.39	12	0.05	1150.00	15086.00	7680	20220922	-24.09	5250	20221031	11.05	7000	-16.71	20230417	5300	10.00	20230103	7680	-24.09	20220922	5250	11.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20230628	140559	00	50.00	KONEX			N	N	N	N	50	N	5830	-250	5	-4.11	15114010	2576	0.00	6060	6100	5830	6990	5170	6080	5867.24	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	284	5.07	0.39	12	0.05	1150.00	15086.00	7680	20220922	-24.09	5250	20221031	11.05	7000	-16.71	20230417	5300	10.00	20230103	7680	-24.09	20220922	5250	11.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20230628	130600	00	50.00	KONEX			N	N	N	N	50	N	6100	20	2	0.33	2286010	376	0.00	6060	6100	6060	6990	5170	6080	6079.81	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	297	5.30	0.40	12	0.01	1150.00	15086.00	7680	20220922	-20.57	5250	20221031	16.19	7000	-12.86	20230417	5300	15.09	20230103	7680	-20.57	20220922	5250	16.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20230628	120548	00	50.00	KONEX			N	N	N	N	50	N	6080	0	3	0.00	0	0	0.00	0	0	0	6990	5170	6080	0.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	296	5.29	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.83	5250	20221031	15.81	7000	-13.14	20230417	5300	14.72	20230103	7680	-20.83	20220922	5250	15.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20230628	110604	00	50.00	KONEX			N	N	N	N	50	N	6080	0	3	0.00	0	0	0.00	0	0	0	6990	5170	6080	0.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	296	5.29	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.83	5250	20221031	15.81	7000	-13.14	20230417	5300	14.72	20230103	7680	-20.83	20220922	5250	15.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20230628	100604	00	50.00	KONEX			N	N	N	N	50	N	6080	0	3	0.00	0	0	0.00	0	0	0	6990	5170	6080	0.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	296	5.29	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.83	5250	20221031	15.81	7000	-13.14	20230417	5300	14.72	20230103	7680	-20.83	20220922	5250	15.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20230628	090601	00	50.00	KONEX			N	N	N	N	50	N	6080	0	3	0.00	0	0	0.00	0	0	0	6990	5170	6080	0.00	0.00	0	0	6080	6080	6080	6080	6080	6080	6080	24	910	500	3640	10	1	4871460	296	5.29	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.83	5250	20221031	15.81	7000	-13.14	20230417	5300	14.72	20230103	7680	-20.83	20220922	5250	15.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20230627	160600	00	50.00	KONEX			N	N	N	N	50	N	6080	-230	5	-3.65	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	296	5.29	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.83	5250	20221031	15.81	7000	-13.14	20230417	5300	14.72	20230103	7680	-20.83	20220922	5250	15.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20230627	150604	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20230627	140612	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20230627	130609	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20230627	120611	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20230627	110615	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20230627	100558	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20230627	090602	00	50.00	KONEX			N	N	N	N	50	N	6310	0	3	0.00	0	0	0.00	0	0	0	7250	5370	6310	0.00	0.00	0	0	6310	6310	6310	6310	6310	6310	6310	24	940	500	3780	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20230626	160559	00	50.00	KONEX			N	N	N	N	50	N	6310	-30	5	-0.47	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	307	5.49	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.84	5250	20221031	20.19	7000	-9.86	20230417	5300	19.06	20230103	7680	-17.84	20220922	5250	20.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20230626	150603	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20230626	140603	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20230626	130601	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20230626	120559	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20230626	110559	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20230626	100559	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20230626	090601	00	50.00	KONEX			N	N	N	N	50	N	6340	0	3	0.00	0	0	0.00	0	0	0	7290	5390	6340	0.00	0.00	0	0	6340	6340	6340	6340	6340	6340	6340	24	950	500	3800	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20230623	171519	00	50.00	KONEX			N	N	N	N	50	N	6340	-10	5	-0.16	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	24	950	500	3810	10	1	4871460	309	5.51	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.45	5250	20221031	20.76	7000	-9.43	20230417	5300	19.62	20230103	7680	-17.45	20220922	5250	20.76	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20230623	140500	00	50.00	KONEX			N	N	N	N	50	N	6350	0	3	0.00	0	0	0.00	0	0	0	7300	5400	6350	0.00	0.00	0	0	6350	6350	6350	6350	6350	6350	6350	24	950	500	3810	10	1	4871460	309	5.52	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.32	5250	20221031	20.95	7000	-9.29	20230417	5300	19.81	20230103	7680	-17.32	20220922	5250	20.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20230622	160213	00	50.00	KONEX			N	N	N	N	50	N	6350	-10	5	-0.16	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	309	5.52	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.32	5250	20221031	20.95	7000	-9.29	20230417	5300	19.81	20230103	7680	-17.32	20220922	5250	20.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20230622	150354	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20230622	140230	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20230622	130505	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20230622	120223	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20230622	111017	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20230622	100606	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20230622	090110	00	50.00	KONEX			N	N	N	N	50	N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6360	6360	6360	6360	6360	6360	6360	24	950	500	3810	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20230621	160616	00	50.00	KONEX			N	N	N	N	50	N	6360	-10	5	-0.16	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.53	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.19	5250	20221031	21.14	7000	-9.14	20230417	5300	20.00	20230103	7680	-17.19	20220922	5250	21.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20230621	150253	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20230621	140646	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20230621	130121	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20230621	120209	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20230621	110636	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20230621	100613	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20230621	091012	00	50.00	KONEX			N	N	N	N	50	N	6370	0	3	0.00	0	0	0.00	0	0	0	7320	5420	6370	0.00	0.00	0	0	6370	6370	6370	6370	6370	6370	6370	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20230620	160447	00	50.00	KONEX			N	N	N	N	50	N	6370	-10	5	-0.16	6370	1	0.00	6370	6370	6370	7330	5430	6380	6370.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20230620	150248	00	50.00	KONEX			N	N	N	N	50	N	6370	-10	5	-0.16	6370	1	0.00	6370	6370	6370	7330	5430	6380	6370.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	310	5.54	0.42	12	0.00	1150.00	15086.00	7680	20220922	-17.06	5250	20221031	21.33	7000	-9.00	20230417	5300	20.19	20230103	7680	-17.06	20220922	5250	21.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20230620	140741	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20230620	130641	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20230620	120251	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20230620	110736	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20230620	100231	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20230620	090539	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6380	6380	6380	6380	6380	6380	6380	24	950	500	3820	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20230619	160845	00	50.00	KONEX			N	N	N	N	50	N	6380	-20	5	-0.31	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	311	5.55	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.93	5250	20221031	21.52	7000	-8.86	20230417	5300	20.38	20230103	7680	-16.93	20220922	5250	21.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20230619	150547	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20230619	140334	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20230619	130154	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20230619	120710	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20230619	110507	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20230619	100119	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20230619	090102	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20230616	160531	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20230616	150137	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20230616	140806	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20230616	130147	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20230616	120336	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20230616	110913	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20230616	100356	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	6400	1	9.09	6400	6400	6400	7360	5440	6400	6400.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20230616	090813	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6906	6652	6146	5892	5386	6780	6020	24	960	500	3840	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20230615	150137	00	50.00	KONEX			N	N	N	N	50	N	6400	-20	5	-0.31	69640	11	0.00	5640	6400	5640	7380	5460	6420	6330.91	0.00	0	0	6420	6420	6420	6420	6420	6420	6420	24	960	500	3850	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20230615	140845	00	50.00	KONEX			N	N	N	N	50	N	6400	-20	5	-0.31	69640	11	0.00	5640	6400	5640	7380	5460	6420	6330.91	0.00	0	0	6420	6420	6420	6420	6420	6420	6420	24	960	500	3850	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20230615	130228	00	50.00	KONEX			N	N	N	N	50	N	6400	-20	5	-0.31	69640	11	0.00	5640	6400	5640	7380	5460	6420	6330.91	0.00	0	0	6420	6420	6420	6420	6420	6420	6420	24	960	500	3850	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20230615	120445	00	50.00	KONEX			N	N	N	N	50	N	6400	-20	5	-0.31	69640	11	0.00	5640	6400	5640	7380	5460	6420	6330.91	0.00	0	0	6420	6420	6420	6420	6420	6420	6420	24	960	500	3850	10	1	4871460	312	5.57	0.42	12	0.00	1150.00	15086.00	7680	20220922	-16.67	5250	20221031	21.90	7000	-8.57	20230417	5300	20.75	20230103	7680	-16.67	20220922	5250	21.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20230615	111046	00	50.00	KONEX			N	N	N	N	50	N	6420	0	3	0.00	0	0	0.00	0	0	0	7380	5460	6420	0.00	0.00	0	0	6420	6420	6420	6420	6420	6420	6420	24	960	500	3850	10	1	4871460	313	5.58	0.43	12	0.00	1150.00	15086.00	7680	20220922	-16.41	5250	20221031	22.29	7000	-8.29	20230417	5300	21.13	20230103	7680	-16.41	20220922	5250	22.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20230611	184857	00	50.00	KONEX			N	N	N	N	50	N	6470	-70	5	-1.07	0	0	0.00	0	0	0	7520	5560	6540	0.00	0.00	0	0	6540	6540	6540	6540	6540	6540	6540	24	980	500	3920	10	1	4871460	315	5.63	0.43	12	0.00	1150.00	15086.00	7680	20220922	-15.76	5250	20221031	23.24	7000	-7.57	20230417	5300	22.08	20230103	7680	-15.76	20220922	5250	23.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N