KissMeData/354390/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	161058	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20230630	151100	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20230630	141059	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20230630	131057	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20230630	121055	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20230630	111049	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20230630	101059	00	50.00	KONEX			N	N	N	N	50	N	6500	500	2	8.33	6500	1	0.40	6500	6500	6500	6900	5100	6000	6500.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20230630	091059	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20230629	161052	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	1518820	253	361.43	6820	6820	6000	6900	5100	6000	6003.24	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20230629	151052	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	18820	3	4.29	6820	6820	6000	6900	5100	6000	6273.33	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20230629	141051	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	12820	2	2.86	6820	6820	6000	6900	5100	6000	6410.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20230629	131048	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	1.43	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20230629	121053	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	1.43	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20230629	111054	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	1.43	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20230629	101056	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	1.43	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20230629	090948	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	7073	6536	6263	5726	5453	6400	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20230628	161038	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	420410	70	101.45	6800	6800	5990	6900	5100	6000	6005.86	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20230628	151046	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	420410	70	101.45	6800	6800	5990	6900	5100	6000	6005.86	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20230628	141045	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	420410	70	101.45	6800	6800	5990	6900	5100	6000	6005.86	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20230628	131045	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	420410	70	101.45	6800	6800	5990	6900	5100	6000	6005.86	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20230628	121057	00	50.00	KONEX			N	N	N	N	50	N	6800	800	2	13.33	6800	1	1.45	6800	6800	6800	6900	5100	6000	6800.00	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20230628	111053	00	50.00	KONEX			N	N	N	N	50	N	6800	800	2	13.33	6800	1	1.45	6800	6800	6800	6900	5100	6000	6800.00	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20230628	101053	00	50.00	KONEX			N	N	N	N	50	N	6800	800	2	13.33	6800	1	1.45	6800	6800	6800	6900	5100	6000	6800.00	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20230628	091047	00	50.00	KONEX			N	N	N	N	50	N	6800	800	2	13.33	6800	1	1.45	6800	6800	6800	6900	5100	6000	6800.00	0.00	0	0	7080	6540	6270	5730	5460	6405	5595	175	900	2500	3600	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20230627	161047	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	414810	69	65.09	6810	6810	6000	6900	5100	6000	6011.74	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20230627	151058	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	414810	69	65.09	6810	6810	6000	6900	5100	6000	6011.74	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20230627	141106	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	414810	69	65.09	6810	6810	6000	6900	5100	6000	6011.74	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20230627	121103	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	414810	69	65.09	6810	6810	6000	6900	5100	6000	6011.74	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20230627	111114	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	408810	68	64.15	6810	6810	6000	6900	5100	6000	6011.91	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20230627	101041	00	50.00	KONEX			N	N	N	N	50	N	6810	810	2	13.50	6810	1	0.94	6810	6810	6810	6900	5100	6000	6810.00	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20230627	091046	00	50.00	KONEX			N	N	N	N	50	N	6810	810	2	13.50	6810	1	0.94	6810	6810	6810	6900	5100	6000	6810.00	0.00	0	0	6006	6002	5996	5992	5986	6005	5995	175	900	2500	3600	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20230626	161046	00	50.00	KONEX			N	N	N	N	50	N	6000	-820	5	-12.02	635120	106	10600.00	5990	6000	5990	7840	5800	6820	5991.70	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20230626	151053	00	50.00	KONEX			N	N	N	N	50	N	6000	-820	5	-12.02	635120	106	10600.00	5990	6000	5990	7840	5800	6820	5991.70	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20230626	141050	00	50.00	KONEX			N	N	N	N	50	N	5990	-830	5	-12.17	623120	104	10400.00	5990	6000	5990	7840	5800	6820	5991.54	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20230626	121047	00	50.00	KONEX			N	N	N	N	50	N	6000	-820	5	-12.02	275700	46	4600.00	5990	6000	5990	7840	5800	6820	5993.48	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20230626	111045	00	50.00	KONEX			N	N	N	N	50	N	6820	0	3	0.00	0	0	0.00	0	0	0	7840	5800	6820	0.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20230626	101044	00	50.00	KONEX			N	N	N	N	50	N	6820	0	3	0.00	0	0	0.00	0	0	0	7840	5800	6820	0.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20230626	091049	00	50.00	KONEX			N	N	N	N	50	N	6820	0	3	0.00	0	0	0.00	0	0	0	7840	5800	6820	0.00	0.00	0	0	6820	6820	6820	6820	6820	6820	6820	175	1020	2500	4090	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20230623	190959	00	50.00	KONEX			N	N	N	N	50	N	6820	540	2	8.60	6820	1	6.67	6820	6820	6820	7220	5340	6280	6820.00	0.00	0	0	6846	6562	6156	5872	5466	6360	5670	175	940	2500	3760	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20230623	140844	00	50.00	KONEX			N	N	N	N	50	N	6820	540	2	8.60	6820	1	6.67	6820	6820	6820	7220	5340	6280	6820.00	0.00	0	0	6846	6562	6156	5872	5466	6360	5670	175	940	2500	3760	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20230622	160818	00	50.00	KONEX			N	N	N	N	50	N	6280	680	2	12.14	88770	15	12.10	6440	6440	5750	6440	4760	5600	5918.00	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	13850	20220720	-54.66	4645	20220728	35.20	6850	-8.32	20230523	5070	23.87	20230414	13850	-54.66	20220720	4645	35.20	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20230622	150513	00	50.00	KONEX			N	N	N	N	50	N	6280	680	2	12.14	88770	15	12.10	6440	6440	5750	6440	4760	5600	5918.00	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	441	261.67	1.79	12	0.00	24.00	3513.00	13850	20220720	-54.66	4645	20220728	35.20	6850	-8.32	20230523	5070	23.87	20230414	13850	-54.66	20220720	4645	35.20	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20230622	140716	00	50.00	KONEX			N	N	N	N	50	N	6390	790	2	14.11	19220	3	2.42	6440	6440	6390	6440	4760	5600	6406.67	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20230622	130328	00	50.00	KONEX			N	N	N	N	50	N	6390	790	2	14.11	19220	3	2.42	6440	6440	6390	6440	4760	5600	6406.67	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20230622	120514	00	50.00	KONEX			N	N	N	N	50	N	6390	790	2	14.11	19220	3	2.42	6440	6440	6390	6440	4760	5600	6406.67	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20230622	110222	00	50.00	KONEX			N	N	N	N	50	N	6390	790	2	14.11	19220	3	2.42	6440	6440	6390	6440	4760	5600	6406.67	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20230622	100414	00	50.00	KONEX			N	N	N	N	50	N	6440	840	1	15.00	6440	1	0.81	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	452	268.33	1.83	12	0.00	24.00	3513.00	13850	20220720	-53.50	4645	20220728	38.64	6850	-5.99	20230523	5070	27.02	20230414	13850	-53.50	20220720	4645	38.64	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20230622	090546	00	50.00	KONEX			N	N	N	N	50	N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	6846	6222	5866	5242	4886	6045	5065	175	840	2500	3360	10	1	7018247	393	233.33	1.59	12	0.00	24.00	3513.00	13850	20220720	-59.57	4645	20220728	20.56	6850	-18.25	20230523	5070	10.45	20230414	13850	-59.57	20220720	4645	20.56	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20230621	160319	00	50.00	KONEX			N	N	N	N	50	N	5600	-300	5	-5.08	698740	124	11.37	6490	6490	5510	6780	5020	5900	5635.00	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	393	233.33	1.59	12	0.00	24.00	3513.00	13850	20220720	-59.57	4645	20220728	20.56	6850	-18.25	20230523	5070	10.45	20230414	13850	-59.57	20220720	4645	20.56	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20230621	150419	00	50.00	KONEX			N	N	N	N	50	N	6170	270	2	4.58	541940	96	8.80	6490	6490	5510	6780	5020	5900	5645.21	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	433	257.08	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.45	4645	20220728	32.83	6850	-9.93	20230523	5070	21.70	20230414	13850	-55.45	20220720	4645	32.83	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20230621	140753	00	50.00	KONEX			N	N	N	N	50	N	6170	270	2	4.58	541940	96	8.80	6490	6490	5510	6780	5020	5900	5645.21	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	433	257.08	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.45	4645	20220728	32.83	6850	-9.93	20230523	5070	21.70	20230414	13850	-55.45	20220720	4645	32.83	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20230621	130609	00	50.00	KONEX			N	N	N	N	50	N	6340	440	2	7.46	510640	91	8.34	6490	6490	5510	6780	5020	5900	5611.43	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	445	264.17	1.80	12	0.00	24.00	3513.00	13850	20220720	-54.22	4645	20220728	36.49	6850	-7.45	20230523	5070	25.05	20230414	13850	-54.22	20220720	4645	36.49	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20230621	120837	00	50.00	KONEX			N	N	N	N	50	N	5510	-390	5	-6.61	485160	87	7.97	6490	6490	5510	6780	5020	5900	5576.55	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	387	229.58	1.57	12	0.00	24.00	3513.00	13850	20220720	-60.22	4645	20220728	18.62	6850	-19.56	20230523	5070	8.68	20230414	13850	-60.22	20220720	4645	18.62	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20230621	110302	00	50.00	KONEX			N	N	N	N	50	N	6490	590	2	10.00	6490	1	0.09	6490	6490	6490	6780	5020	5900	6490.00	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	455	270.42	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.14	4645	20220728	39.72	6850	-5.26	20230523	5070	28.01	20230414	13850	-53.14	20220720	4645	39.72	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20230621	100211	00	50.00	KONEX			N	N	N	N	50	N	6490	590	2	10.00	6490	1	0.09	6490	6490	6490	6780	5020	5900	6490.00	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	455	270.42	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.14	4645	20220728	39.72	6850	-5.26	20230523	5070	28.01	20230414	13850	-53.14	20220720	4645	39.72	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20230621	091001	00	50.00	KONEX			N	N	N	N	50	N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	7113	6506	6203	5596	5293	6355	5445	175	880	2500	3540	10	1	7018247	414	245.83	1.68	12	0.00	24.00	3513.00	13850	20220720	-57.40	4645	20220728	27.02	6850	-13.87	20230523	5070	16.37	20230414	13850	-57.40	20220720	4645	27.02	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20230620	160809	00	50.00	KONEX			N	N	N	N	50	N	5900	-100	5	-1.67	6446810	1091	68.19	6810	6810	5900	6900	5100	6000	5909.08	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	414	245.83	1.68	12	0.02	24.00	3513.00	13850	20220720	-57.40	4645	20220728	27.02	6850	-13.87	20230523	5070	16.37	20230414	13850	-57.40	20220720	4645	27.02	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20230620	150522	00	50.00	KONEX			N	N	N	N	50	N	5900	-100	5	-1.67	6446810	1091	68.19	6810	6810	5900	6900	5100	6000	5909.08	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	414	245.83	1.68	12	0.02	24.00	3513.00	13850	20220720	-57.40	4645	20220728	27.02	6850	-13.87	20230523	5070	16.37	20230414	13850	-57.40	20220720	4645	27.02	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20230620	140831	00	50.00	KONEX			N	N	N	N	50	N	5900	-100	5	-1.67	800510	134	8.38	6810	6810	5900	6900	5100	6000	5973.96	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	414	245.83	1.68	12	0.00	24.00	3513.00	13850	20220720	-57.40	4645	20220728	27.02	6850	-13.87	20230523	5070	16.37	20230414	13850	-57.40	20220720	4645	27.02	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20230620	130133	00	50.00	KONEX			N	N	N	N	50	N	5900	-100	5	-1.67	800510	134	8.38	6810	6810	5900	6900	5100	6000	5973.96	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	414	245.83	1.68	12	0.00	24.00	3513.00	13850	20220720	-57.40	4645	20220728	27.02	6850	-13.87	20230523	5070	16.37	20230414	13850	-57.40	20220720	4645	27.02	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20230620	120250	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	546810	91	5.69	6810	6810	6000	6900	5100	6000	6008.90	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20230620	110700	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	546810	91	5.69	6810	6810	6000	6900	5100	6000	6008.90	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20230620	100902	00	50.00	KONEX			N	N	N	N	50	N	6810	810	2	13.50	6810	1	0.06	6810	6810	6810	6900	5100	6000	6810.00	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20230620	090609	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6153	6076	5933	5856	5713	6005	5785	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20230619	160444	00	50.00	KONEX			N	N	N	N	50	N	6000	-810	5	-11.89	9481580	1600	160000.00	6010	6010	5790	7830	5790	6810	5925.99	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20230619	150330	00	50.00	KONEX			N	N	N	N	50	N	6000	-810	5	-11.89	8911580	1505	150500.00	6010	6010	5790	7830	5790	6810	5921.32	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20230619	140642	00	50.00	KONEX			N	N	N	N	50	N	5800	-1010	5	-14.83	6601580	1120	112000.00	6010	6010	5790	7830	5790	6810	5894.27	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	407	241.67	1.65	12	0.02	24.00	3513.00	13850	20220720	-58.12	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	13850	-58.12	20220720	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20230619	130318	00	50.00	KONEX			N	N	N	N	50	N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20230619	120333	00	50.00	KONEX			N	N	N	N	50	N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20230619	110145	00	50.00	KONEX			N	N	N	N	50	N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20230619	100245	00	50.00	KONEX			N	N	N	N	50	N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20230619	090901	00	50.00	KONEX			N	N	N	N	50	N	6810	0	3	0.00	0	0	0.00	0	0	0	7830	5790	6810	0.00	0.00	0	0	6810	6810	6810	6810	6810	6810	6810	175	1020	2500	4080	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20230616	160503	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20230616	150859	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20230616	140521	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20230616	130219	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20230616	120232	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20230616	110935	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20230616	100530	00	50.00	KONEX			N	N	N	N	50	N	6810	520	2	8.27	6810	1	4.17	6810	6810	6810	7230	5350	6290	6810.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20230616	090413	00	50.00	KONEX			N	N	N	N	50	N	6290	0	3	0.00	0	0	0.00	0	0	0	7230	5350	6290	0.00	0.00	0	0	6370	6330	6310	6270	6250	6320	6260	175	940	2500	3770	10	1	7018247	441	262.08	1.79	12	0.00	24.00	3513.00	13850	20220720	-54.58	4645	20220728	35.41	6850	-8.18	20230523	5070	24.06	20230414	13850	-54.58	20220720	4645	35.41	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20230615	150148	00	50.00	KONEX			N	N	N	N	50	N	6320	-480	5	-7.06	145930	23	127.78	6350	6350	6320	7820	5780	6800	6344.78	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	444	263.33	1.80	12	0.00	24.00	3513.00	13850	20220720	-54.37	4645	20220728	36.06	6850	-7.74	20230523	5070	24.65	20230414	13850	-54.37	20220720	4645	36.06	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20230615	141111	00	50.00	KONEX			N	N	N	N	50	N	6320	-480	5	-7.06	145930	23	127.78	6350	6350	6320	7820	5780	6800	6344.78	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	444	263.33	1.80	12	0.00	24.00	3513.00	13850	20220720	-54.37	4645	20220728	36.06	6850	-7.74	20230523	5070	24.65	20230414	13850	-54.37	20220720	4645	36.06	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20230615	130115	00	50.00	KONEX			N	N	N	N	50	N	6350	-450	5	-6.62	120650	19	105.56	6350	6350	6350	7820	5780	6800	6350.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	446	264.58	1.81	12	0.00	24.00	3513.00	13850	20220720	-54.15	4645	20220728	36.71	6850	-7.30	20230523	5070	25.25	20230414	13850	-54.15	20220720	4645	36.71	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20230615	120506	00	50.00	KONEX			N	N	N	N	50	N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20230615	110742	00	50.00	KONEX			N	N	N	N	50	N	6800	0	3	0.00	0	0	0.00	0	0	0	7820	5780	6800	0.00	0.00	0	0	6800	6800	6800	6800	6800	6800	6800	175	1020	2500	4080	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20230611	184904	00	50.00	KONEX			N	N	N	N	50	N	6830	640	2	10.34	6830	1	0.10	6830	6830	6830	7110	5270	6190	6830.00	0.00	0	0	7170	6680	6340	5850	5510	6510	5680	175	920	2500	3710	10	1	7018247	479	284.58	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.69	4645	20220728	47.04	6850	-0.29	20230523	5070	34.71	20230414	13850	-50.69	20220720	4645	47.04	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N