KissMeData/112190/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	160723	00	50.00	KONEX			N	N	N	N	50	N	2225	-55	5	-2.41	4038040	1779	46.53	2280	2280	2205	2620	1940	2280	2269.84	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	159	37.08	0.42	12	0.02	60.00	5254.00	4030	20220826	-44.79	2075	20230626	7.23	3185	-30.14	20230104	2075	7.23	20230626	4030	-44.79	20220826	2075	7.23	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20230630	150726	00	50.00	KONEX			N	N	N	N	50	N	2275	-5	5	-0.22	4035815	1778	46.51	2280	2280	2205	2620	1940	2280	2269.86	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	162	37.92	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.55	2075	20230626	9.64	3185	-28.57	20230104	2075	9.64	20230626	4030	-43.55	20220826	2075	9.64	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20230630	140724	00	50.00	KONEX			N	N	N	N	50	N	2265	-15	5	-0.66	3166175	1395	36.49	2280	2280	2205	2620	1940	2280	2269.66	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	161	37.75	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.80	2075	20230626	9.16	3185	-28.89	20230104	2075	9.16	20230626	4030	-43.80	20220826	2075	9.16	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20230630	130725	00	50.00	KONEX			N	N	N	N	50	N	2265	-15	5	-0.66	3161695	1393	36.44	2280	2280	2205	2620	1940	2280	2269.70	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	161	37.75	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.80	2075	20230626	9.16	3185	-28.89	20230104	2075	9.16	20230626	4030	-43.80	20220826	2075	9.16	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20230630	120722	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	2391260	1050	27.47	2280	2280	2270	2620	1940	2280	2277.39	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	162	38.00	0.43	12	0.01	60.00	5254.00	4030	20220826	-43.42	2075	20230626	9.88	3185	-28.41	20230104	2075	9.88	20230626	4030	-43.42	20220826	2075	9.88	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20230630	110725	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	114000	50	1.31	2280	2280	2280	2620	1940	2280	2280.00	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	162	38.00	0.43	12	0.00	60.00	5254.00	4030	20220826	-43.42	2075	20230626	9.88	3185	-28.41	20230104	2075	9.88	20230626	4030	-43.42	20220826	2075	9.88	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20230630	100724	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	114000	50	1.31	2280	2280	2280	2620	1940	2280	2280.00	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	162	38.00	0.43	12	0.00	60.00	5254.00	4030	20220826	-43.42	2075	20230626	9.88	3185	-28.41	20230104	2075	9.88	20230626	4030	-43.42	20220826	2075	9.88	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20230630	090725	00	50.00	KONEX			N	N	N	N	50	N	2280	0	3	0.00	0	0	0.00	0	0	0	2620	1940	2280	0.00	0.00	0	0	2530	2405	2270	2145	2010	2337	2077	36	340	500	1450	5	1	7125253	162	38.00	0.43	12	0.00	60.00	5254.00	4030	20220826	-43.42	2075	20230626	9.88	3185	-28.41	20230104	2075	9.88	20230626	4030	-43.42	20220826	2075	9.88	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20230629	160723	00	50.00	KONEX			N	N	N	N	50	N	2280	-70	5	-2.98	8417845	3823	134.95	2395	2395	2135	2700	2000	2350	2201.90	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	162	38.00	0.43	12	0.05	60.00	5254.00	4030	20220826	-43.42	2075	20230626	9.88	3185	-28.41	20230104	2075	9.88	20230626	4030	-43.42	20220826	2075	9.88	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20230629	150722	00	50.00	KONEX			N	N	N	N	50	N	2295	-55	5	-2.34	8370225	3802	134.20	2395	2395	2135	2700	2000	2350	2201.53	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	164	38.25	0.44	12	0.05	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20230629	140719	00	50.00	KONEX			N	N	N	N	50	N	2225	-125	5	-5.32	8211690	3730	131.66	2395	2395	2135	2700	2000	2350	2201.53	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	159	37.08	0.42	12	0.05	60.00	5254.00	4030	20220826	-44.79	2075	20230626	7.23	3185	-30.14	20230104	2075	7.23	20230626	4030	-44.79	20220826	2075	7.23	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20230629	130720	00	50.00	KONEX			N	N	N	N	50	N	2200	-150	5	-6.38	6715690	3050	107.66	2395	2395	2135	2700	2000	2350	2201.87	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	157	36.67	0.42	12	0.04	60.00	5254.00	4030	20220826	-45.41	2075	20230626	6.02	3185	-30.93	20230104	2075	6.02	20230626	4030	-45.41	20220826	2075	6.02	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20230629	120722	00	50.00	KONEX			N	N	N	N	50	N	2140	-210	5	-8.94	6021100	2734	96.51	2395	2395	2135	2700	2000	2350	2202.30	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	152	35.67	0.41	12	0.04	60.00	5254.00	4030	20220826	-46.90	2075	20230626	3.13	3185	-32.81	20230104	2075	3.13	20230626	4030	-46.90	20220826	2075	3.13	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20230629	110723	00	50.00	KONEX			N	N	N	N	50	N	2205	-145	5	-6.17	5909025	2683	94.71	2395	2395	2135	2700	2000	2350	2202.39	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	157	36.75	0.42	12	0.04	60.00	5254.00	4030	20220826	-45.29	2075	20230626	6.27	3185	-30.77	20230104	2075	6.27	20230626	4030	-45.29	20220826	2075	6.27	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20230629	100724	00	50.00	KONEX			N	N	N	N	50	N	2295	-55	5	-2.34	5897700	2678	94.53	2395	2395	2135	2700	2000	2350	2202.28	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	164	38.25	0.44	12	0.04	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20230629	090656	00	50.00	KONEX			N	N	N	N	50	N	2395	45	2	1.91	23950	10	0.35	2395	2395	2395	2700	2000	2350	2395.00	0.00	0	0	2490	2420	2310	2240	2130	2455	2275	36	350	500	1500	5	1	7125253	171	39.92	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.57	2075	20230626	15.42	3185	-24.80	20230104	2075	15.42	20230626	4030	-40.57	20220826	2075	15.42	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20230628	160712	00	50.00	KONEX			N	N	N	N	50	N	2350	-10	5	-0.42	6310190	2833	171.59	2215	2380	2200	2710	2010	2360	2227.39	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	167	39.17	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20230628	150718	00	50.00	KONEX			N	N	N	N	50	N	2350	-10	5	-0.42	6310190	2833	171.59	2215	2380	2200	2710	2010	2360	2227.39	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	167	39.17	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20230628	140716	00	50.00	KONEX			N	N	N	N	50	N	2350	-10	5	-0.42	6310190	2833	171.59	2215	2380	2200	2710	2010	2360	2227.39	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	167	39.17	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20230628	130717	00	50.00	KONEX			N	N	N	N	50	N	2355	-5	5	-0.21	6303250	2830	171.41	2215	2380	2200	2710	2010	2360	2227.30	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20230628	120718	00	50.00	KONEX			N	N	N	N	50	N	2355	-5	5	-0.21	6298660	2828	171.29	2215	2380	2200	2710	2010	2360	2227.25	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20230628	110721	00	50.00	KONEX			N	N	N	N	50	N	2360	0	3	0.00	6227170	2796	169.35	2215	2380	2200	2710	2010	2360	2227.17	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20230628	100721	00	50.00	KONEX			N	N	N	N	50	N	2360	0	3	0.00	6227170	2796	169.35	2215	2380	2200	2710	2010	2360	2227.17	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.04	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20230628	090719	00	50.00	KONEX			N	N	N	N	50	N	2380	20	2	0.85	330720	150	9.09	2215	2380	2200	2710	2010	2360	2204.80	0.00	0	0	2550	2455	2295	2200	2040	2502	2247	36	350	500	1510	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20230627	160717	00	50.00	KONEX			N	N	N	N	50	N	2360	-10	5	-0.42	3615860	1651	257.97	2215	2390	2135	2725	2015	2370	2190.10	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	168	39.33	0.45	12	0.02	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20230627	150722	00	50.00	KONEX			N	N	N	N	50	N	2360	-10	5	-0.42	3615860	1651	257.97	2215	2390	2135	2725	2015	2370	2190.10	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	168	39.33	0.45	12	0.02	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20230627	140730	00	50.00	KONEX			N	N	N	N	50	N	2375	5	2	0.21	207100	92	14.38	2215	2390	2215	2725	2015	2370	2251.09	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	169	39.58	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.07	2075	20230626	14.46	3185	-25.43	20230104	2075	14.46	20230626	4030	-41.07	20220826	2075	14.46	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20230627	130728	00	50.00	KONEX			N	N	N	N	50	N	2215	-155	5	-6.54	204725	91	14.22	2215	2390	2215	2725	2015	2370	2249.73	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	158	36.92	0.42	12	0.00	60.00	5254.00	4030	20220826	-45.04	2075	20230626	6.75	3185	-30.46	20230104	2075	6.75	20230626	4030	-45.04	20220826	2075	6.75	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20230627	120730	00	50.00	KONEX			N	N	N	N	50	N	2380	10	2	0.42	111430	49	7.66	2215	2390	2215	2725	2015	2370	2274.08	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20230627	110736	00	50.00	KONEX			N	N	N	N	50	N	2385	15	2	0.63	75095	33	5.16	2215	2390	2215	2725	2015	2370	2275.61	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2075	20230626	14.94	3185	-25.12	20230104	2075	14.94	20230626	4030	-40.82	20220826	2075	14.94	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20230627	100713	00	50.00	KONEX			N	N	N	N	50	N	2385	15	2	0.63	75095	33	5.16	2215	2390	2215	2725	2015	2370	2275.61	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2075	20230626	14.94	3185	-25.12	20230104	2075	14.94	20230626	4030	-40.82	20220826	2075	14.94	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20230627	090718	00	50.00	KONEX			N	N	N	N	50	N	2390	20	2	0.84	70490	31	4.84	2215	2390	2215	2725	2015	2370	2273.87	0.00	0	0	2580	2475	2275	2170	1970	2375	2070	36	355	500	1510	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20230626	160716	00	50.00	KONEX	신저가		N	N	N	N	50	N	2370	-10	5	-0.42	1420330	640	2782.61	2380	2380	2075	2735	2025	2380	2219.27	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	169	39.50	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.19	2075	20230626	14.22	3185	-25.59	20230104	2075	14.22	20230626	4030	-41.19	20220826	2075	14.22	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20230626	150722	00	50.00	KONEX	신저가		N	N	N	N	50	N	2370	-10	5	-0.42	1420330	640	2782.61	2380	2380	2075	2735	2025	2380	2219.27	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	169	39.50	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.19	2075	20230626	14.22	3185	-25.59	20230104	2075	14.22	20230626	4030	-41.19	20220826	2075	14.22	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20230626	140720	00	50.00	KONEX	신저가		N	N	N	N	50	N	2175	-205	5	-8.61	1409035	635	2760.87	2380	2380	2075	2735	2025	2380	2218.95	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	155	36.25	0.41	12	0.01	60.00	5254.00	4030	20220826	-46.03	2075	20230626	4.82	3185	-31.71	20230104	2075	4.82	20230626	4030	-46.03	20220826	2075	4.82	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20230626	130716	00	50.00	KONEX	신저가		N	N	N	N	50	N	2160	-220	5	-9.24	968685	432	1878.26	2380	2380	2075	2735	2025	2380	2242.33	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	154	36.00	0.41	12	0.01	60.00	5254.00	4030	20220826	-46.40	2075	20230626	4.10	3185	-32.18	20230104	2075	4.10	20230626	4030	-46.40	20220826	2075	4.10	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20230626	120716	00	50.00	KONEX	신저가		N	N	N	N	50	N	2380	0	3	0.00	717845	325	1413.04	2380	2380	2075	2735	2025	2380	2208.75	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20230626	110715	00	50.00	KONEX	신저가		N	N	N	N	50	N	2380	0	3	0.00	717845	325	1413.04	2380	2380	2075	2735	2025	2380	2208.75	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20230626	100716	00	50.00	KONEX			N	N	N	N	50	N	2380	0	3	0.00	87150	37	160.87	2380	2380	2225	2735	2025	2380	2355.41	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20230626	090718	00	50.00	KONEX			N	N	N	N	50	N	2380	0	3	0.00	71400	30	130.43	2380	2380	2380	2735	2025	2380	2380.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20230623	174549	00	50.00	KONEX			N	N	N	N	50	N	2380	-5	5	-0.21	54740	23	1150.00	2380	2380	2380	2740	2030	2385	2380.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20230623	140600	00	50.00	KONEX			N	N	N	N	50	N	2380	-5	5	-0.21	54740	23	1150.00	2380	2380	2380	2740	2030	2385	2380.00	0.00	0	0	2385	2385	2385	2385	2385	2385	2385	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20230622	160919	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	4770	2	1.06	2385	2385	2385	2740	2030	2385	2385.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20230622	150925	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20230622	140816	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20230622	130754	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20230622	120428	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20230622	110210	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20230622	100507	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20230622	090825	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2511	2447	2336	2272	2161	2392	2217	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20230621	160252	00	50.00	KONEX			N	N	N	N	50	N	2385	5	2	0.21	441730	188	1175.00	2400	2400	2225	2735	2025	2380	2349.63	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20230621	150130	00	50.00	KONEX			N	N	N	N	50	N	2235	-145	5	-6.09	434725	185	1156.25	2400	2400	2225	2735	2025	2380	2349.86	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	159	37.25	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.54	2110	20230208	5.92	3185	-29.83	20230104	2110	5.92	20230208	4030	-44.54	20220826	2110	5.92	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20230621	140329	00	50.00	KONEX			N	N	N	N	50	N	2390	10	2	0.42	420565	179	1118.75	2400	2400	2225	2735	2025	2380	2349.53	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20230621	130153	00	50.00	KONEX			N	N	N	N	50	N	2390	10	2	0.42	420565	179	1118.75	2400	2400	2225	2735	2025	2380	2349.53	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20230621	120159	00	50.00	KONEX			N	N	N	N	50	N	2390	10	2	0.42	420565	179	1118.75	2400	2400	2225	2735	2025	2380	2349.53	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20230621	110452	00	50.00	KONEX			N	N	N	N	50	N	2390	10	2	0.42	420565	179	1118.75	2400	2400	2225	2735	2025	2380	2349.53	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20230621	100812	00	50.00	KONEX			N	N	N	N	50	N	2390	10	2	0.42	396665	169	1056.25	2400	2400	2225	2735	2025	2380	2347.13	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20230621	090802	00	50.00	KONEX			N	N	N	N	50	N	2380	0	3	0.00	0	0	0.00	0	0	0	2735	2025	2380	0.00	0.00	0	0	2500	2440	2335	2275	2170	2470	2305	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20230620	160910	00	50.00	KONEX			N	N	N	N	50	N	2380	-5	5	-0.21	37110	16	123.08	2235	2395	2230	2740	2030	2385	2319.38	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20230620	150905	00	50.00	KONEX			N	N	N	N	50	N	2380	-5	5	-0.21	37110	16	123.08	2235	2395	2230	2740	2030	2385	2319.38	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20230620	140447	00	50.00	KONEX			N	N	N	N	50	N	2380	-5	5	-0.21	32500	14	107.69	2235	2395	2230	2740	2030	2385	2321.43	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2110	20230208	12.80	3185	-25.27	20230104	2110	12.80	20230208	4030	-40.94	20220826	2110	12.80	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20230620	130612	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	30120	13	100.00	2235	2395	2230	2740	2030	2385	2316.92	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20230620	120543	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	30120	13	100.00	2235	2395	2230	2740	2030	2385	2316.92	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20230620	110457	00	50.00	KONEX			N	N	N	N	50	N	2390	5	2	0.21	25505	11	84.62	2235	2395	2230	2740	2030	2385	2318.64	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20230620	100415	00	50.00	KONEX			N	N	N	N	50	N	2390	5	2	0.21	25505	11	84.62	2235	2395	2230	2740	2030	2385	2318.64	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2110	20230208	13.27	3185	-24.96	20230104	2110	13.27	20230208	4030	-40.69	20220826	2110	13.27	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20230620	090619	00	50.00	KONEX			N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	2740	2030	2385	0.00	0.00	0	0	2491	2437	2341	2287	2191	2465	2315	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20230619	160934	00	50.00	KONEX			N	N	N	N	50	N	2385	-15	5	-0.62	30875	13	5.80	2245	2395	2245	2760	2040	2400	2375.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20230619	150315	00	50.00	KONEX			N	N	N	N	50	N	2385	-15	5	-0.62	30875	13	5.80	2245	2395	2245	2760	2040	2400	2375.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20230619	140921	00	50.00	KONEX			N	N	N	N	50	N	2385	-15	5	-0.62	30875	13	5.80	2245	2395	2245	2760	2040	2400	2375.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20230619	130513	00	50.00	KONEX			N	N	N	N	50	N	2385	-15	5	-0.62	30875	13	5.80	2245	2395	2245	2760	2040	2400	2375.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20230619	120632	00	50.00	KONEX			N	N	N	N	50	N	2385	-15	5	-0.62	28490	12	5.36	2245	2395	2245	2760	2040	2400	2374.17	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2110	20230208	13.03	3185	-25.12	20230104	2110	13.03	20230208	4030	-40.82	20220826	2110	13.03	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20230619	110555	00	50.00	KONEX			N	N	N	N	50	N	2395	-5	5	-0.21	4640	2	0.89	2245	2395	2245	2760	2040	2400	2320.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	171	39.92	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.57	2110	20230208	13.51	3185	-24.80	20230104	2110	13.51	20230208	4030	-40.57	20220826	2110	13.51	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20230619	100837	00	50.00	KONEX			N	N	N	N	50	N	2245	-155	5	-6.46	2245	1	0.45	2245	2245	2245	2760	2040	2400	2245.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	160	37.42	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.29	2110	20230208	6.40	3185	-29.51	20230104	2110	6.40	20230208	4030	-44.29	20220826	2110	6.40	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20230619	090758	00	50.00	KONEX			N	N	N	N	50	N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2900	2650	2450	2200	2000	2775	2325	36	360	500	1530	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2110	20230208	13.74	3185	-24.65	20230104	2110	13.74	20230208	4030	-40.45	20220826	2110	13.74	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20230616	160212	00	50.00	KONEX			N	N	N	N	50	N	2400	45	2	1.91	536520	224	439.22	2355	2700	2250	2705	2005	2355	2395.18	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2110	20230208	13.74	3185	-24.65	20230104	2110	13.74	20230208	4030	-40.45	20220826	2110	13.74	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20230616	150851	00	50.00	KONEX			N	N	N	N	50	N	2400	45	2	1.91	536520	224	439.22	2355	2700	2250	2705	2005	2355	2395.18	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2110	20230208	13.74	3185	-24.65	20230104	2110	13.74	20230208	4030	-40.45	20220826	2110	13.74	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20230616	140145	00	50.00	KONEX			N	N	N	N	50	N	2445	90	2	3.82	417785	172	337.25	2355	2700	2300	2705	2005	2355	2428.98	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	174	40.75	0.47	12	0.00	60.00	5254.00	4030	20220826	-39.33	2110	20230208	15.88	3185	-23.23	20230104	2110	15.88	20230208	4030	-39.33	20220826	2110	15.88	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20230616	130205	00	50.00	KONEX			N	N	N	N	50	N	2480	125	2	5.31	413040	170	333.33	2355	2700	2300	2705	2005	2355	2429.65	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	177	41.33	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.46	2110	20230208	17.54	3185	-22.14	20230104	2110	17.54	20230208	4030	-38.46	20220826	2110	17.54	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20230616	120309	00	50.00	KONEX			N	N	N	N	50	N	2480	125	2	5.31	413040	170	333.33	2355	2700	2300	2705	2005	2355	2429.65	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	177	41.33	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.46	2110	20230208	17.54	3185	-22.14	20230104	2110	17.54	20230208	4030	-38.46	20220826	2110	17.54	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20230616	110426	00	50.00	KONEX			N	N	N	N	50	N	2600	245	2	10.40	410560	169	331.37	2355	2700	2300	2705	2005	2355	2429.35	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	185	43.33	0.49	12	0.00	60.00	5254.00	4030	20220826	-35.48	2110	20230208	23.22	3185	-18.37	20230104	2110	23.22	20230208	4030	-35.48	20220826	2110	23.22	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20230616	100235	00	50.00	KONEX			N	N	N	N	50	N	2400	45	2	1.91	405660	167	327.45	2355	2700	2355	2705	2005	2355	2429.10	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2110	20230208	13.74	3185	-24.65	20230104	2110	13.74	20230208	4030	-40.45	20220826	2110	13.74	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20230616	090147	00	50.00	KONEX			N	N	N	N	50	N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2431	2392	2316	2277	2201	2412	2297	36	350	500	1500	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2110	20230208	11.61	3185	-26.06	20230104	2110	11.61	20230208	4030	-41.56	20220826	2110	11.61	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20230615	150741	00	50.00	KONEX			N	N	N	N	50	N	2355	0	3	0.00	119755	51	21.16	2350	2355	2240	2705	2005	2355	2348.14	0.00	0	0	2458	2406	2313	2261	2168	2360	2215	36	350	500	1500	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2110	20230208	11.61	3185	-26.06	20230104	2110	11.61	20230208	4030	-41.56	20220826	2110	11.61	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20230615	140602	00	50.00	KONEX			N	N	N	N	50	N	2355	0	3	0.00	119755	51	21.16	2350	2355	2240	2705	2005	2355	2348.14	0.00	0	0	2458	2406	2313	2261	2168	2360	2215	36	350	500	1500	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2110	20230208	11.61	3185	-26.06	20230104	2110	11.61	20230208	4030	-41.56	20220826	2110	11.61	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20230615	131006	00	50.00	KONEX			N	N	N	N	50	N	2240	-115	5	-4.88	117400	50	20.75	2350	2355	2240	2705	2005	2355	2348.00	0.00	0	0	2458	2406	2313	2261	2168	2360	2215	36	350	500	1500	5	1	7125253	160	37.33	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.42	2110	20230208	6.16	3185	-29.67	20230104	2110	6.16	20230208	4030	-44.42	20220826	2110	6.16	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20230615	120856	00	50.00	KONEX			N	N	N	N	50	N	2355	0	3	0.00	115160	49	20.33	2350	2355	2350	2705	2005	2355	2350.20	0.00	0	0	2458	2406	2313	2261	2168	2360	2215	36	350	500	1500	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2110	20230208	11.61	3185	-26.06	20230104	2110	11.61	20230208	4030	-41.56	20220826	2110	11.61	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20230615	110455	00	50.00	KONEX			N	N	N	N	50	N	2355	0	3	0.00	112805	48	19.92	2350	2355	2350	2705	2005	2355	2350.10	0.00	0	0	2458	2406	2313	2261	2168	2360	2215	36	350	500	1500	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2110	20230208	11.61	3185	-26.06	20230104	2110	11.61	20230208	4030	-41.56	20220826	2110	11.61	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20230611	184614	00	50.00	KONEX			N	N	N	N	50	N	2370	-5	5	-0.21	58530	25	67.57	2225	2375	2225	2730	2020	2375	2341.20	0.00	0	0	2515	2445	2330	2260	2145	2387	2202	36	355	500	1520	5	1	7125253	169	39.50	0.45	12	0.00	60.00	5254.00	4510	20220608	-47.45	2110	20230208	12.32	3185	-25.59	20230104	2110	12.32	20230208	4030	-41.19	20220826	2110	12.32	20230208	0.00	N	112190	500	35 억		0	N	N	0	N	00	N