KissMeData/341170/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	161049	00	50.00	KONEX			N	N	N	N	50	N	6880	50	2	0.73	21329170	3123	56.82	6800	7000	6700	7850	5810	6830	6829.71	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	672	-8.76	55.48	12	0.03	-785.00	124.00	11400	20220727	-39.65	4400	20230111	56.36	7500	-8.27	20230512	4400	56.36	20230111	11400	-39.65	20220727	4400	56.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
3	20230630	151051	00	50.00	KONEX			N	N	N	N	50	N	6890	60	2	0.88	15059550	2195	39.94	6800	7000	6770	7850	5810	6830	6860.84	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.02	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
4	20230630	141050	00	50.00	KONEX			N	N	N	N	50	N	6770	-60	5	-0.88	15045720	2193	39.90	6800	7000	6770	7850	5810	6830	6860.79	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	661	-8.62	54.60	12	0.02	-785.00	124.00	11400	20220727	-40.61	4400	20230111	53.86	7500	-9.73	20230512	4400	53.86	20230111	11400	-40.61	20220727	4400	53.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
5	20230630	131048	00	50.00	KONEX			N	N	N	N	50	N	6770	-60	5	-0.88	15045720	2193	39.90	6800	7000	6770	7850	5810	6830	6860.79	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	661	-8.62	54.60	12	0.02	-785.00	124.00	11400	20220727	-40.61	4400	20230111	53.86	7500	-9.73	20230512	4400	53.86	20230111	11400	-40.61	20220727	4400	53.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
6	20230630	121046	00	50.00	KONEX			N	N	N	N	50	N	6900	70	2	1.02	6912460	996	18.12	6800	7000	6800	7850	5810	6830	6940.22	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	674	-8.79	55.65	12	0.01	-785.00	124.00	11400	20220727	-39.47	4400	20230111	56.82	7500	-8.00	20230512	4400	56.82	20230111	11400	-39.47	20220727	4400	56.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
7	20230630	111040	00	50.00	KONEX			N	N	N	N	50	N	6900	70	2	1.02	6912460	996	18.12	6800	7000	6800	7850	5810	6830	6940.22	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	674	-8.79	55.65	12	0.01	-785.00	124.00	11400	20220727	-39.47	4400	20230111	56.82	7500	-8.00	20230512	4400	56.82	20230111	11400	-39.47	20220727	4400	56.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
8	20230630	101049	00	50.00	KONEX			N	N	N	N	50	N	7000	170	2	2.49	3777960	546	9.93	6800	7000	6800	7850	5810	6830	6919.34	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	684	-8.92	56.45	12	0.01	-785.00	124.00	11400	20220727	-38.60	4400	20230111	59.09	7500	-6.67	20230512	4400	59.09	20230111	11400	-38.60	20220727	4400	59.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
9	20230630	091050	00	50.00	KONEX			N	N	N	N	50	N	6830	0	3	0.00	0	0	0.00	0	0	0	7850	5810	6830	0.00	0.00	0	0	7216	7022	6776	6582	6336	6900	6460	49	1020	500	4090	10	1	9765130	667	-8.70	55.08	12	0.00	-785.00	124.00	11400	20220727	-40.09	4400	20230111	55.23	7500	-8.93	20230512	4400	55.23	20230111	11400	-40.09	20220727	4400	55.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
10	20230629	161043	00	50.00	KONEX			N	N	N	N	50	N	6830	60	2	0.89	36849490	5496	180.85	6860	6970	6530	7780	5760	6770	6704.78	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	667	-8.70	55.08	12	0.06	-785.00	124.00	11400	20220727	-40.09	4400	20230111	55.23	7500	-8.93	20230512	4400	55.23	20230111	11400	-40.09	20220727	4400	55.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
11	20230629	151043	00	50.00	KONEX			N	N	N	N	50	N	6830	60	2	0.89	33293130	4975	163.71	6860	6970	6530	7780	5760	6770	6692.09	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	667	-8.70	55.08	12	0.05	-785.00	124.00	11400	20220727	-40.09	4400	20230111	55.23	7500	-8.93	20230512	4400	55.23	20230111	11400	-40.09	20220727	4400	55.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
12	20230629	141042	00	50.00	KONEX			N	N	N	N	50	N	6870	100	2	1.48	27792480	4157	136.79	6860	6970	6530	7780	5760	6770	6685.71	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	671	-8.75	55.40	12	0.04	-785.00	124.00	11400	20220727	-39.74	4400	20230111	56.14	7500	-8.40	20230512	4400	56.14	20230111	11400	-39.74	20220727	4400	56.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
13	20230629	131039	00	50.00	KONEX			N	N	N	N	50	N	6720	-50	5	-0.74	21057910	3154	103.78	6860	6970	6530	7780	5760	6770	6676.57	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	656	-8.56	54.19	12	0.03	-785.00	124.00	11400	20220727	-41.05	4400	20230111	52.73	7500	-10.40	20230512	4400	52.73	20230111	11400	-41.05	20220727	4400	52.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
14	20230629	121044	00	50.00	KONEX			N	N	N	N	50	N	6940	170	2	2.51	18568830	2790	91.81	6860	6970	6530	7780	5760	6770	6655.49	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	678	-8.84	55.97	12	0.03	-785.00	124.00	11400	20220727	-39.12	4400	20230111	57.73	7500	-7.47	20230512	4400	57.73	20230111	11400	-39.12	20220727	4400	57.73	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
15	20230629	111045	00	50.00	KONEX			N	N	N	N	50	N	6960	190	2	2.81	17528830	2640	86.87	6860	6970	6530	7780	5760	6770	6639.71	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	680	-8.87	56.13	12	0.03	-785.00	124.00	11400	20220727	-38.95	4400	20230111	58.18	7500	-7.20	20230512	4400	58.18	20230111	11400	-38.95	20220727	4400	58.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
16	20230629	101047	00	50.00	KONEX			N	N	N	N	50	N	6970	200	2	2.95	8299360	1253	41.23	6860	6970	6530	7780	5760	6770	6623.59	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	681	-8.88	56.21	12	0.01	-785.00	124.00	11400	20220727	-38.86	4400	20230111	58.41	7500	-7.07	20230512	4400	58.41	20230111	11400	-38.86	20220727	4400	58.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
17	20230629	090941	00	50.00	KONEX			N	N	N	N	50	N	6860	90	2	1.33	6860	1	0.03	6860	6860	6860	7780	5760	6770	6860.00	0.00	0	0	7296	7032	6766	6502	6236	6900	6370	49	1010	500	4060	10	1	9765130	670	-8.74	55.32	12	0.00	-785.00	124.00	11400	20220727	-39.82	4400	20230111	55.91	7500	-8.53	20230512	4400	55.91	20230111	11400	-39.82	20220727	4400	55.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
18	20230628	161029	00	50.00	KONEX			N	N	N	N	50	N	6770	60	2	0.89	20267320	3039	111.81	7030	7030	6500	7710	5710	6710	6669.08	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	661	-8.62	54.60	12	0.03	-785.00	124.00	11400	20220727	-40.61	4400	20230111	53.86	7500	-9.73	20230512	4400	53.86	20230111	11400	-40.61	20220727	4400	53.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
19	20230628	151037	00	50.00	KONEX			N	N	N	N	50	N	6770	60	2	0.89	20267320	3039	111.81	7030	7030	6500	7710	5710	6710	6669.08	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	661	-8.62	54.60	12	0.03	-785.00	124.00	11400	20220727	-40.61	4400	20230111	53.86	7500	-9.73	20230512	4400	53.86	20230111	11400	-40.61	20220727	4400	53.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
20	20230628	141036	00	50.00	KONEX			N	N	N	N	50	N	6780	70	2	1.04	18002850	2701	99.37	7030	7030	6500	7710	5710	6710	6665.25	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	662	-8.64	54.68	12	0.03	-785.00	124.00	11400	20220727	-40.53	4400	20230111	54.09	7500	-9.60	20230512	4400	54.09	20230111	11400	-40.53	20220727	4400	54.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
21	20230628	131036	00	50.00	KONEX			N	N	N	N	50	N	6890	180	2	2.68	17663850	2651	97.53	7030	7030	6500	7710	5710	6710	6663.09	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	673	-8.78	55.56	12	0.03	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
22	20230628	121048	00	50.00	KONEX			N	N	N	N	50	N	6890	180	2	2.68	17663850	2651	97.53	7030	7030	6500	7710	5710	6710	6663.09	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	673	-8.78	55.56	12	0.03	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
23	20230628	111044	00	50.00	KONEX			N	N	N	N	50	N	6890	180	2	2.68	17422700	2616	96.25	7030	7030	6500	7710	5710	6710	6660.05	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	673	-8.78	55.56	12	0.03	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
24	20230628	101043	00	50.00	KONEX			N	N	N	N	50	N	6620	-90	5	-1.34	7914700	1170	43.05	7030	7030	6620	7710	5710	6710	6764.70	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	646	-8.43	53.39	12	0.01	-785.00	124.00	11400	20220727	-41.93	4400	20230111	50.45	7500	-11.73	20230512	4400	50.45	20230111	11400	-41.93	20220727	4400	50.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
25	20230628	091039	00	50.00	KONEX			N	N	N	N	50	N	7030	320	2	4.77	35150	5	0.18	7030	7030	7030	7710	5710	6710	7030.00	0.00	0	0	7316	7012	6696	6392	6076	7165	6545	49	1000	500	4020	10	1	9765130	686	-8.96	56.69	12	0.00	-785.00	124.00	11400	20220727	-38.33	4400	20230111	59.77	7500	-6.27	20230512	4400	59.77	20230111	11400	-38.33	20220727	4400	59.77	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
26	20230627	161038	00	50.00	KONEX			N	N	N	N	50	N	6710	150	2	2.29	18106350	2718	116.90	6390	7000	6380	7540	5580	6560	6661.64	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	655	-8.55	54.11	12	0.03	-785.00	124.00	11400	20220727	-41.14	4400	20230111	52.50	7500	-10.53	20230512	4400	52.50	20230111	11400	-41.14	20220727	4400	52.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
27	20230627	151049	00	50.00	KONEX			N	N	N	N	50	N	6800	240	2	3.66	16747550	2516	108.22	6390	7000	6380	7540	5580	6560	6656.42	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	664	-8.66	54.84	12	0.03	-785.00	124.00	11400	20220727	-40.35	4400	20230111	54.55	7500	-9.33	20230512	4400	54.55	20230111	11400	-40.35	20220727	4400	54.55	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
28	20230627	141056	00	50.00	KONEX			N	N	N	N	50	N	6850	290	2	4.42	16407550	2466	106.06	6390	7000	6380	7540	5580	6560	6653.51	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	669	-8.73	55.24	12	0.03	-785.00	124.00	11400	20220727	-39.91	4400	20230111	55.68	7500	-8.67	20230512	4400	55.68	20230111	11400	-39.91	20220727	4400	55.68	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
29	20230627	131053	00	50.00	KONEX			N	N	N	N	50	N	6700	140	2	2.13	16037800	2411	103.70	6390	7000	6380	7540	5580	6560	6651.93	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	654	-8.54	54.03	12	0.02	-785.00	124.00	11400	20220727	-41.23	4400	20230111	52.27	7500	-10.67	20230512	4400	52.27	20230111	11400	-41.23	20220727	4400	52.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
30	20230627	121055	00	50.00	KONEX			N	N	N	N	50	N	6700	140	2	2.13	16037800	2411	103.70	6390	7000	6380	7540	5580	6560	6651.93	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	654	-8.54	54.03	12	0.02	-785.00	124.00	11400	20220727	-41.23	4400	20230111	52.27	7500	-10.67	20230512	4400	52.27	20230111	11400	-41.23	20220727	4400	52.27	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
31	20230627	111105	00	50.00	KONEX			N	N	N	N	50	N	6640	80	2	1.22	9858020	1502	64.60	6390	6640	6380	7540	5580	6560	6563.26	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	648	-8.46	53.55	12	0.02	-785.00	124.00	11400	20220727	-41.75	4400	20230111	50.91	7500	-11.47	20230512	4400	50.91	20230111	11400	-41.75	20220727	4400	50.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
32	20230627	101032	00	50.00	KONEX			N	N	N	N	50	N	6620	60	2	0.91	4362120	669	28.77	6390	6640	6380	7540	5580	6560	6520.36	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	646	-8.43	53.39	12	0.01	-785.00	124.00	11400	20220727	-41.93	4400	20230111	50.45	7500	-11.73	20230512	4400	50.45	20230111	11400	-41.93	20220727	4400	50.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
33	20230627	091038	00	50.00	KONEX			N	N	N	N	50	N	6640	80	2	1.22	1037160	162	6.97	6390	6640	6380	7540	5580	6560	6402.22	0.00	0	0	6986	6772	6586	6372	6186	6680	6280	49	980	500	3930	10	1	9765130	648	-8.46	53.55	12	0.00	-785.00	124.00	11400	20220727	-41.75	4400	20230111	50.91	7500	-11.47	20230512	4400	50.91	20230111	11400	-41.75	20220727	4400	50.91	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
34	20230626	161038	00	50.00	KONEX			N	N	N	N	50	N	6560	10	2	0.15	15207530	2325	50.59	6640	6800	6400	7530	5570	6550	6540.87	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	641	-8.36	52.90	12	0.02	-785.00	124.00	11400	20220727	-42.46	4400	20230111	49.09	7500	-12.53	20230512	4400	49.09	20230111	11400	-42.46	20220727	4400	49.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
35	20230626	151044	00	50.00	KONEX			N	N	N	N	50	N	6570	20	2	0.31	14813930	2265	49.28	6640	6800	6400	7530	5570	6550	6540.37	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	642	-8.37	52.98	12	0.02	-785.00	124.00	11400	20220727	-42.37	4400	20230111	49.32	7500	-12.40	20230512	4400	49.32	20230111	11400	-42.37	20220727	4400	49.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
36	20230626	141041	00	50.00	KONEX			N	N	N	N	50	N	6570	20	2	0.31	14813930	2265	49.28	6640	6800	6400	7530	5570	6550	6540.37	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	642	-8.37	52.98	12	0.02	-785.00	124.00	11400	20220727	-42.37	4400	20230111	49.32	7500	-12.40	20230512	4400	49.32	20230111	11400	-42.37	20220727	4400	49.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
37	20230626	121038	00	50.00	KONEX			N	N	N	N	50	N	6400	-150	5	-2.29	14807360	2264	49.26	6640	6800	6400	7530	5570	6550	6540.35	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	625	-8.15	51.61	12	0.02	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
38	20230626	111037	00	50.00	KONEX			N	N	N	N	50	N	6550	0	3	0.00	8075810	1224	26.63	6640	6800	6550	7530	5570	6550	6597.88	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	640	-8.34	52.82	12	0.01	-785.00	124.00	11400	20220727	-42.54	4400	20230111	48.86	7500	-12.67	20230512	4400	48.86	20230111	11400	-42.54	20220727	4400	48.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
39	20230626	101035	00	50.00	KONEX			N	N	N	N	50	N	6740	190	2	2.90	2161500	327	7.11	6640	6800	6550	7530	5570	6550	6610.09	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	658	-8.59	54.35	12	0.00	-785.00	124.00	11400	20220727	-40.88	4400	20230111	53.18	7500	-10.13	20230512	4400	53.18	20230111	11400	-40.88	20220727	4400	53.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
40	20230626	091041	00	50.00	KONEX			N	N	N	N	50	N	6550	0	3	0.00	0	0	0.00	0	0	0	7530	5570	6550	0.00	0.00	0	0	7103	6826	6613	6336	6123	6965	6475	49	980	500	3930	10	1	9765130	640	-8.34	52.82	12	0.00	-785.00	124.00	11400	20220727	-42.54	4400	20230111	48.86	7500	-12.67	20230512	4400	48.86	20230111	11400	-42.54	20220727	4400	48.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
41	20230623	185343	00	50.00	KONEX			N	N	N	N	50	N	6550	150	2	2.34	29707290	4596	73.24	6490	6890	6400	7360	5440	6400	6463.73	0.00	0	0	6786	6592	6496	6302	6206	6545	6255	49	960	500	3840	10	1	9765130	640	-8.34	52.82	12	0.05	-785.00	124.00	11400	20220727	-42.54	4400	20230111	48.86	7500	-12.67	20230512	4400	48.86	20230111	11400	-42.54	20220727	4400	48.86	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
42	20230623	140837	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	13384300	2057	32.78	6490	6890	6400	7360	5440	6400	6506.71	0.00	0	0	6786	6592	6496	6302	6206	6545	6255	49	960	500	3840	10	1	9765130	625	-8.15	51.61	12	0.02	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
43	20230622	160333	00	50.00	KONEX			N	N	N	N	50	N	6400	-30	5	-0.47	40321090	6275	574.63	6430	6690	6400	7390	5470	6430	6425.67	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	625	-8.15	51.61	12	0.06	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
44	20230622	150816	00	50.00	KONEX			N	N	N	N	50	N	6400	-30	5	-0.47	40321090	6275	574.63	6430	6690	6400	7390	5470	6430	6425.67	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	625	-8.15	51.61	12	0.06	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
45	20230622	140217	00	50.00	KONEX			N	N	N	N	50	N	6490	60	2	0.93	33729090	5245	480.31	6430	6690	6400	7390	5470	6430	6430.71	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	634	-8.27	52.34	12	0.05	-785.00	124.00	11400	20220727	-43.07	4400	20230111	47.50	7500	-13.47	20230512	4400	47.50	20230111	11400	-43.07	20220727	4400	47.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
46	20230622	130410	00	50.00	KONEX			N	N	N	N	50	N	6520	90	2	1.40	12920600	1994	182.60	6430	6690	6420	7390	5470	6430	6479.74	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	637	-8.31	52.58	12	0.02	-785.00	124.00	11400	20220727	-42.81	4400	20230111	48.18	7500	-13.07	20230512	4400	48.18	20230111	11400	-42.81	20220727	4400	48.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
47	20230622	120831	00	50.00	KONEX			N	N	N	N	50	N	6520	90	2	1.40	12659800	1954	178.94	6430	6690	6420	7390	5470	6430	6478.92	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	637	-8.31	52.58	12	0.02	-785.00	124.00	11400	20220727	-42.81	4400	20230111	48.18	7500	-13.07	20230512	4400	48.18	20230111	11400	-42.81	20220727	4400	48.18	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
48	20230622	110825	00	50.00	KONEX			N	N	N	N	50	N	6620	190	2	2.95	10664060	1650	151.10	6430	6690	6420	7390	5470	6430	6463.07	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	646	-8.43	53.39	12	0.02	-785.00	124.00	11400	20220727	-41.93	4400	20230111	50.45	7500	-11.73	20230512	4400	50.45	20230111	11400	-41.93	20220727	4400	50.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
49	20230622	100925	00	50.00	KONEX			N	N	N	N	50	N	6690	260	2	4.04	10597860	1640	150.18	6430	6690	6420	7390	5470	6430	6462.11	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	653	-8.52	53.95	12	0.02	-785.00	124.00	11400	20220727	-41.32	4400	20230111	52.05	7500	-10.80	20230512	4400	52.05	20230111	11400	-41.32	20220727	4400	52.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
50	20230622	090309	00	50.00	KONEX			N	N	N	N	50	N	6430	0	3	0.00	0	0	0.00	0	0	0	7390	5470	6430	0.00	0.00	0	0	7003	6716	6493	6206	5983	6605	6095	49	960	500	3850	10	1	9765130	628	-8.19	51.85	12	0.00	-785.00	124.00	11400	20220727	-43.60	4400	20230111	46.14	7500	-14.27	20230512	4400	46.14	20230111	11400	-43.60	20220727	4400	46.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
51	20230621	160645	00	50.00	KONEX			N	N	N	N	50	N	6430	-260	5	-3.89	6971410	1092	11.11	6780	6780	6270	7690	5690	6690	6384.08	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	628	-8.19	51.85	12	0.01	-785.00	124.00	11400	20220727	-43.60	4400	20230111	46.14	7500	-14.27	20230512	4400	46.14	20230111	11400	-43.60	20220727	4400	46.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
52	20230621	150723	00	50.00	KONEX			N	N	N	N	50	N	6470	-220	5	-3.29	6765650	1060	10.79	6780	6780	6270	7690	5690	6690	6382.69	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	632	-8.24	52.18	12	0.01	-785.00	124.00	11400	20220727	-43.25	4400	20230111	47.05	7500	-13.73	20230512	4400	47.05	20230111	11400	-43.25	20220727	4400	47.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
53	20230621	140548	00	50.00	KONEX			N	N	N	N	50	N	6270	-420	5	-6.28	5943470	932	9.49	6780	6780	6270	7690	5690	6690	6377.11	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	612	-7.99	50.56	12	0.01	-785.00	124.00	11400	20220727	-45.00	4400	20230111	42.50	7500	-16.40	20230512	4400	42.50	20230111	11400	-45.00	20220727	4400	42.50	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
54	20230621	130243	00	50.00	KONEX			N	N	N	N	50	N	6680	-10	5	-0.15	729000	108	1.10	6780	6780	6680	7690	5690	6690	6750.00	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	652	-8.51	53.87	12	0.00	-785.00	124.00	11400	20220727	-41.40	4400	20230111	51.82	7500	-10.93	20230512	4400	51.82	20230111	11400	-41.40	20220727	4400	51.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
55	20230621	120254	00	50.00	KONEX			N	N	N	N	50	N	6680	-10	5	-0.15	729000	108	1.10	6780	6780	6680	7690	5690	6690	6750.00	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	652	-8.51	53.87	12	0.00	-785.00	124.00	11400	20220727	-41.40	4400	20230111	51.82	7500	-10.93	20230512	4400	51.82	20230111	11400	-41.40	20220727	4400	51.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
56	20230621	111021	00	50.00	KONEX			N	N	N	N	50	N	6680	-10	5	-0.15	729000	108	1.10	6780	6780	6680	7690	5690	6690	6750.00	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	652	-8.51	53.87	12	0.00	-785.00	124.00	11400	20220727	-41.40	4400	20230111	51.82	7500	-10.93	20230512	4400	51.82	20230111	11400	-41.40	20220727	4400	51.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
57	20230621	100724	00	50.00	KONEX			N	N	N	N	50	N	6760	70	2	1.05	628700	93	0.95	6780	6780	6760	7690	5690	6690	6760.22	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	660	-8.61	54.52	12	0.00	-785.00	124.00	11400	20220727	-40.70	4400	20230111	53.64	7500	-9.87	20230512	4400	53.64	20230111	11400	-40.70	20220727	4400	53.64	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
58	20230621	090904	00	50.00	KONEX			N	N	N	N	50	N	6690	0	3	0.00	0	0	0.00	0	0	0	7690	5690	6690	0.00	0.00	0	0	7310	7000	6590	6280	5870	6795	6075	49	1000	500	4010	10	1	9765130	653	-8.52	53.95	12	0.00	-785.00	124.00	11400	20220727	-41.32	4400	20230111	52.05	7500	-10.80	20230512	4400	52.05	20230111	11400	-41.32	20220727	4400	52.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
59	20230620	160521	00	50.00	KONEX			N	N	N	N	50	N	6690	-180	5	-2.62	62207750	9826	2815.47	6800	6900	6180	7900	5840	6870	6330.93	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	653	-8.52	53.95	12	0.10	-785.00	124.00	11400	20220727	-41.32	4400	20230111	52.05	7500	-10.80	20230512	4400	52.05	20230111	11400	-41.32	20220727	4400	52.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
60	20230620	150146	00	50.00	KONEX			N	N	N	N	50	N	6690	-180	5	-2.62	62207750	9826	2815.47	6800	6900	6180	7900	5840	6870	6330.93	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	653	-8.52	53.95	12	0.10	-785.00	124.00	11400	20220727	-41.32	4400	20230111	52.05	7500	-10.80	20230512	4400	52.05	20230111	11400	-41.32	20220727	4400	52.05	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
61	20230620	140605	00	50.00	KONEX			N	N	N	N	50	N	6400	-470	5	-6.84	60088560	9495	2720.63	6800	6900	6180	7900	5840	6870	6328.44	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	625	-8.15	51.61	12	0.10	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
62	20230620	130849	00	50.00	KONEX			N	N	N	N	50	N	6400	-470	5	-6.84	59858160	9459	2710.32	6800	6900	6180	7900	5840	6870	6328.17	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	625	-8.15	51.61	12	0.10	-785.00	124.00	11400	20220727	-43.86	4400	20230111	45.45	7500	-14.67	20230512	4400	45.45	20230111	11400	-43.86	20220727	4400	45.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
63	20230620	120825	00	50.00	KONEX			N	N	N	N	50	N	6180	-690	5	-10.04	51575380	8151	2335.53	6800	6900	6180	7900	5840	6870	6327.49	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	603	-7.87	49.84	12	0.08	-785.00	124.00	11400	20220727	-45.79	4400	20230111	40.45	7500	-17.60	20230512	4400	40.45	20230111	11400	-45.79	20220727	4400	40.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
64	20230620	110632	00	50.00	KONEX			N	N	N	N	50	N	6900	30	2	0.44	194400	29	8.31	6800	6900	6610	7900	5840	6870	6703.45	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	674	-8.79	55.65	12	0.00	-785.00	124.00	11400	20220727	-39.47	4400	20230111	56.82	7500	-8.00	20230512	4400	56.82	20230111	11400	-39.47	20220727	4400	56.82	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
65	20230620	100827	00	50.00	KONEX			N	N	N	N	50	N	6610	-260	5	-3.78	187500	28	8.02	6800	6800	6610	7900	5840	6870	6696.43	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	645	-8.42	53.31	12	0.00	-785.00	124.00	11400	20220727	-42.02	4400	20230111	50.23	7500	-11.87	20230512	4400	50.23	20230111	11400	-42.02	20220727	4400	50.23	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
66	20230620	090633	00	50.00	KONEX			N	N	N	N	50	N	6870	0	3	0.00	0	0	0.00	0	0	0	7900	5840	6870	0.00	0.00	0	0	7023	6946	6823	6746	6623	6885	6685	49	1030	500	4120	10	1	9765130	671	-8.75	55.40	12	0.00	-785.00	124.00	11400	20220727	-39.74	4400	20230111	56.14	7500	-8.40	20230512	4400	56.14	20230111	11400	-39.74	20220727	4400	56.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
67	20230619	160931	00	50.00	KONEX			N	N	N	N	50	N	6870	50	2	0.73	2347600	349	17.46	6900	6900	6700	7840	5800	6820	6726.65	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	671	-8.75	55.40	12	0.00	-785.00	124.00	11400	20220727	-39.74	4400	20230111	56.14	7500	-8.40	20230512	4400	56.14	20230111	11400	-39.74	20220727	4400	56.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
68	20230619	150308	00	50.00	KONEX			N	N	N	N	50	N	6870	50	2	0.73	2347600	349	17.46	6900	6900	6700	7840	5800	6820	6726.65	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	671	-8.75	55.40	12	0.00	-785.00	124.00	11400	20220727	-39.74	4400	20230111	56.14	7500	-8.40	20230512	4400	56.14	20230111	11400	-39.74	20220727	4400	56.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
69	20230619	140925	00	50.00	KONEX			N	N	N	N	50	N	6890	70	2	1.03	330730	48	2.40	6900	6900	6890	7840	5800	6820	6890.21	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.00	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
70	20230619	130328	00	50.00	KONEX			N	N	N	N	50	N	6890	70	2	1.03	330730	48	2.40	6900	6900	6890	7840	5800	6820	6890.21	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.00	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
71	20230619	121009	00	50.00	KONEX			N	N	N	N	50	N	6890	70	2	1.03	330730	48	2.40	6900	6900	6890	7840	5800	6820	6890.21	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.00	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
72	20230619	110934	00	50.00	KONEX			N	N	N	N	50	N	6890	70	2	1.03	220490	32	1.60	6900	6900	6890	7840	5800	6820	6890.31	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.00	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
73	20230619	100106	00	50.00	KONEX			N	N	N	N	50	N	6890	70	2	1.03	220490	32	1.60	6900	6900	6890	7840	5800	6820	6890.31	0.00	0	0	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	673	-8.78	55.56	12	0.00	-785.00	124.00	11400	20220727	-39.56	4400	20230111	56.59	7500	-8.13	20230512	4400	56.59	20230111	11400	-39.56	20220727	4400	56.59	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
74	20230619	090454	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	6980	6900	6800	6720	6620	6940	6760	49	1020	500	4090	10	1	9765130	666	-8.69	55.00	12	0.00	-785.00	124.00	11400	20220727	-40.18	4400	20230111	55.00	7500	-9.07	20230512	4400	55.00	20230111	11400	-40.18	20220727	4400	55.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
75	20230616	160847	00	50.00	KONEX			N	N	N	N	50	N	6820	30	2	0.44	13565020	1999	20.99	6750	6880	6700	7800	5780	6790	6785.90	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	666	-8.69	55.00	12	0.02	-785.00	124.00	11400	20220727	-40.18	4400	20230111	55.00	7500	-9.07	20230512	4400	55.00	20230111	11400	-40.18	20220727	4400	55.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
76	20230616	150229	00	50.00	KONEX			N	N	N	N	50	N	6820	30	2	0.44	13565020	1999	20.99	6750	6880	6700	7800	5780	6790	6785.90	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	666	-8.69	55.00	12	0.02	-785.00	124.00	11400	20220727	-40.18	4400	20230111	55.00	7500	-9.07	20230512	4400	55.00	20230111	11400	-40.18	20220727	4400	55.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
77	20230616	140722	00	50.00	KONEX			N	N	N	N	50	N	6820	30	2	0.44	10852560	1596	16.76	6750	6880	6750	7800	5780	6790	6799.85	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	666	-8.69	55.00	12	0.02	-785.00	124.00	11400	20220727	-40.18	4400	20230111	55.00	7500	-9.07	20230512	4400	55.00	20230111	11400	-40.18	20220727	4400	55.00	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
78	20230616	130904	00	50.00	KONEX			N	N	N	N	50	N	6840	50	2	0.74	10105630	1486	15.60	6750	6880	6750	7800	5780	6790	6800.56	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	668	-8.71	55.16	12	0.02	-785.00	124.00	11400	20220727	-40.00	4400	20230111	55.45	7500	-8.80	20230512	4400	55.45	20230111	11400	-40.00	20220727	4400	55.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
79	20230616	121033	00	50.00	KONEX			N	N	N	N	50	N	6840	50	2	0.74	10105630	1486	15.60	6750	6880	6750	7800	5780	6790	6800.56	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	668	-8.71	55.16	12	0.02	-785.00	124.00	11400	20220727	-40.00	4400	20230111	55.45	7500	-8.80	20230512	4400	55.45	20230111	11400	-40.00	20220727	4400	55.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
80	20230616	110830	00	50.00	KONEX			N	N	N	N	50	N	6880	90	2	1.33	8671380	1275	13.39	6750	6880	6750	7800	5780	6790	6801.08	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	672	-8.76	55.48	12	0.01	-785.00	124.00	11400	20220727	-39.65	4400	20230111	56.36	7500	-8.27	20230512	4400	56.36	20230111	11400	-39.65	20220727	4400	56.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
81	20230616	100202	00	50.00	KONEX			N	N	N	N	50	N	6880	90	2	1.33	8671380	1275	13.39	6750	6880	6750	7800	5780	6790	6801.08	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	672	-8.76	55.48	12	0.01	-785.00	124.00	11400	20220727	-39.65	4400	20230111	56.36	7500	-8.27	20230512	4400	56.36	20230111	11400	-39.65	20220727	4400	56.36	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
82	20230616	090146	00	50.00	KONEX			N	N	N	N	50	N	6750	-40	5	-0.59	681750	101	1.06	6750	6750	6750	7800	5780	6790	6750.00	0.00	0	0	7830	7310	6980	6460	6130	7145	6295	49	1010	500	4070	10	1	9765130	659	-8.60	54.44	12	0.00	-785.00	124.00	11400	20220727	-40.79	4400	20230111	53.41	7500	-10.00	20230512	4400	53.41	20230111	11400	-40.79	20220727	4400	53.41	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
83	20230615	150419	00	50.00	KONEX			N	N	N	N	50	N	6790	-40	5	-0.59	65246470	9523	168.94	6920	7500	6650	7850	5810	6830	6851.46	0.00	0	0	7096	6962	6736	6602	6376	7030	6670	49	1020	500	4090	10	1	9765130	663	-8.65	54.76	12	0.10	-785.00	124.00	11400	20220727	-40.44	4400	20230111	54.32	7500	0.00	20230512	4400	54.32	20230111	11400	-40.44	20220727	4400	54.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
84	20230615	140803	00	50.00	KONEX			N	N	N	N	50	N	6840	10	2	0.15	63236630	9227	163.69	6920	7500	6650	7850	5810	6830	6853.43	0.00	0	0	7096	6962	6736	6602	6376	7030	6670	49	1020	500	4090	10	1	9765130	668	-8.71	55.16	12	0.09	-785.00	124.00	11400	20220727	-40.00	4400	20230111	55.45	7500	0.00	20230512	4400	55.45	20230111	11400	-40.00	20220727	4400	55.45	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
85	20230615	131102	00	50.00	KONEX			N	N	N	N	50	N	6650	-180	5	-2.64	53691200	7801	138.39	6920	7500	6650	7850	5810	6830	6882.60	0.00	0	0	7096	6962	6736	6602	6376	7030	6670	49	1020	500	4090	10	1	9765130	649	-8.47	53.63	12	0.08	-785.00	124.00	11400	20220727	-41.67	4400	20230111	51.14	7500	0.00	20230512	4400	51.14	20230111	11400	-41.67	20220727	4400	51.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
86	20230615	120506	00	50.00	KONEX			N	N	N	N	50	N	7090	260	2	3.81	25286790	3595	63.78	6920	7500	6700	7850	5810	6830	7033.88	0.00	0	0	7096	6962	6736	6602	6376	7030	6670	49	1020	500	4090	10	1	9765130	692	-9.03	57.18	12	0.04	-785.00	124.00	11400	20220727	-37.81	4400	20230111	61.14	7500	0.00	20230512	4400	61.14	20230111	11400	-37.81	20220727	4400	61.14	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
87	20230615	110413	00	50.00	KONEX			N	N	N	N	50	N	7230	400	2	5.86	21788320	3077	54.59	6920	7500	6900	7850	5810	6830	7081.03	0.00	0	0	7096	6962	6736	6602	6376	7030	6670	49	1020	500	4090	10	1	9765130	706	-9.21	58.31	12	0.03	-785.00	124.00	11400	20220727	-36.58	4400	20230111	64.32	7500	0.00	20230512	4400	64.32	20230111	11400	-36.58	20220727	4400	64.32	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N
88	20230611	184716	00	50.00	KONEX			N	N	N	N	50	N	6560	-20	5	-0.30	3506800	550	11.17	6600	6600	6350	7560	5600	6580	6376.00	0.00	0	0	7313	6946	6523	6156	5733	6735	5945	49	980	500	3940	10	1	9765130	641	-8.36	52.90	12	0.01	-785.00	124.00	11400	20220727	-42.46	4400	20230111	49.09	7500	-12.53	20230512	4400	49.09	20230111	11400	-42.46	20220727	4400	49.09	20230111	0.00	N	341170	500	48 억		0	N	N	0	N	00	N