KissMeData/302920/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	161020	00	50.00	KONEX			N	N	N	N	50	N	9200	230	2	2.56	152064070	15595	643.09	8900	10310	8900	10310	7630	8970	9750.82	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	419	-13.63	4.08	12	0.34	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20230630	151022	00	50.00	KONEX			N	N	N	N	50	N	9400	430	2	4.79	152027270	15591	642.93	8900	10310	8900	10310	7630	8970	9750.96	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	428	-13.93	4.17	12	0.34	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20230630	141021	00	50.00	KONEX			N	N	N	N	50	N	9450	480	2	5.35	151857220	15573	642.19	8900	10310	8900	10310	7630	8970	9751.31	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	430	-14.00	4.19	12	0.34	-675.00	2253.00	10350	20220803	-8.70	4745	20230531	99.16	10310	-8.34	20230630	4745	99.16	20230531	10350	-8.70	20220803	4745	99.16	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20230630	131020	00	50.00	KONEX			N	N	N	N	50	N	9450	480	2	5.35	151857220	15573	642.19	8900	10310	8900	10310	7630	8970	9751.31	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	430	-14.00	4.19	12	0.34	-675.00	2253.00	10350	20220803	-8.70	4745	20230531	99.16	10310	-8.34	20230630	4745	99.16	20230531	10350	-8.70	20220803	4745	99.16	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20230630	121017	00	50.00	KONEX			N	N	N	N	50	N	9600	630	2	7.02	151052220	15488	638.68	8900	10310	8900	10310	7630	8970	9752.86	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	437	-14.22	4.26	12	0.34	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20230630	111014	00	50.00	KONEX			N	N	N	N	50	N	9600	630	2	7.02	151052220	15488	638.68	8900	10310	8900	10310	7630	8970	9752.86	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	437	-14.22	4.26	12	0.34	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20230630	101020	00	50.00	KONEX			N	N	N	N	50	N	9000	30	2	0.33	6328000	700	28.87	8900	9190	8900	10310	7630	8970	9040.00	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	410	-13.33	3.99	12	0.02	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	9190	-2.07	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20230630	091021	00	50.00	KONEX			N	N	N	N	50	N	8970	0	3	0.00	0	0	0.00	0	0	0	10310	7630	8970	0.00	0.00	0	0	9750	9360	8580	8190	7410	9555	8385	23	1340	500	5560	10	1	4552359	408	-13.29	3.98	12	0.00	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20230629	161013	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	21485950	2425	284.29	7800	8970	7800	8970	6630	7800	8860.19	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.05	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20230629	151015	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	21387280	2414	283.00	7800	8970	7800	8970	6630	7800	8859.69	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.05	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20230629	141013	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	8035950	925	108.44	7800	8970	7800	8970	6630	7800	8687.51	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20230629	131011	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	8035950	925	108.44	7800	8970	7800	8970	6630	7800	8687.51	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20230629	121015	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	8035950	925	108.44	7800	8970	7800	8970	6630	7800	8687.51	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20230629	111017	00	50.00	KONEX			N	N	N	N	50	N	8970	1170	1	15.00	7497750	865	101.41	7800	8970	7800	8970	6630	7800	8667.92	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	8970	0.00	20230629	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20230629	101019	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	163800	21	2.46	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20230629	090918	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8493	8146	7973	7626	7453	8060	7540	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20230628	161002	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	7044370	853	21325.00	8090	8320	7800	8970	6630	7800	8258.35	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.02	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20230628	151009	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	7044370	853	21325.00	8090	8320	7800	8970	6630	7800	8258.35	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.02	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20230628	141008	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	7044370	853	21325.00	8090	8320	7800	8970	6630	7800	8258.35	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.02	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20230628	131008	00	50.00	KONEX			N	N	N	N	50	N	8320	520	2	6.67	6613540	798	19950.00	8090	8320	8090	8970	6630	7800	8287.64	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	379	-12.33	3.69	12	0.02	-675.00	2253.00	10350	20220803	-19.61	4745	20230531	75.34	8390	-0.83	20230201	4745	75.34	20230531	10350	-19.61	20220803	4745	75.34	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20230628	121020	00	50.00	KONEX			N	N	N	N	50	N	8300	500	2	6.41	2455900	298	7450.00	8090	8300	8090	8970	6630	7800	8241.28	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	378	-12.30	3.68	12	0.01	-675.00	2253.00	10350	20220803	-19.81	4745	20230531	74.92	8390	-1.07	20230201	4745	74.92	20230531	10350	-19.81	20220803	4745	74.92	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20230628	111015	00	50.00	KONEX			N	N	N	N	50	N	8300	500	2	6.41	2372900	288	7200.00	8090	8300	8090	8970	6630	7800	8239.24	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	378	-12.30	3.68	12	0.01	-675.00	2253.00	10350	20220803	-19.81	4745	20230531	74.92	8390	-1.07	20230201	4745	74.92	20230531	10350	-19.81	20220803	4745	74.92	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20230628	101015	00	50.00	KONEX			N	N	N	N	50	N	8200	400	2	5.13	798400	98	2450.00	8090	8200	8090	8970	6630	7800	8146.94	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	10350	20220803	-20.77	4745	20230531	72.81	8390	-2.26	20230201	4745	72.81	20230531	10350	-20.77	20220803	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20230628	091011	00	50.00	KONEX			N	N	N	N	50	N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7800	7800	7800	7800	7800	7800	7800	23	1170	500	4830	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20230627	161010	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20230627	151019	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20230627	141028	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20230627	131025	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20230627	121025	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20230627	111036	00	50.00	KONEX			N	N	N	N	50	N	7800	-220	5	-2.74	31200	4	0.10	7800	7800	7800	9220	6820	8020	7800.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	355	-11.56	3.46	12	0.00	-675.00	2253.00	10350	20220803	-24.64	4745	20230531	64.38	8390	-7.03	20230201	4745	64.38	20230531	10350	-24.64	20220803	4745	64.38	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20230627	101004	00	50.00	KONEX			N	N	N	N	50	N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	365	-11.88	3.56	12	0.00	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20230627	091009	00	50.00	KONEX			N	N	N	N	50	N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8573	8296	7743	7466	6913	8435	7605	23	1200	500	4970	10	1	4552359	365	-11.88	3.56	12	0.00	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20230626	161009	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	31106480	3887	914.59	7190	8020	7190	8020	5940	6980	8002.70	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.09	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20230626	151015	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	31106480	3887	914.59	7190	8020	7190	8020	5940	6980	8002.70	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.09	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20230626	141014	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	31106480	3887	914.59	7190	8020	7190	8020	5940	6980	8002.70	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.09	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20230626	131006	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	16517530	2066	486.12	7190	8020	7190	8020	5940	6980	7994.93	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.05	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20230626	121009	00	50.00	KONEX			N	N	N	N	50	N	7990	1010	2	14.47	8995480	1125	264.71	7190	8020	7190	8020	5940	6980	7995.98	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	364	-11.84	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.80	4745	20230531	68.39	8390	-4.77	20230201	4745	68.39	20230531	10350	-22.80	20220803	4745	68.39	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20230626	111008	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	8987490	1124	264.47	7190	8020	7190	8020	5940	6980	7995.99	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.02	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20230626	101007	00	50.00	KONEX			N	N	N	N	50	N	8020	1040	1	14.90	5410570	678	159.53	7190	8020	7190	8020	5940	6980	7980.19	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	365	-11.88	3.56	12	0.01	-675.00	2253.00	10350	20220803	-22.51	4745	20230531	69.02	8390	-4.41	20230201	4745	69.02	20230531	10350	-22.51	20220803	4745	69.02	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20230626	091012	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7553	7266	7103	6816	6653	7410	6960	23	1040	500	4320	10	1	4552359	318	-10.34	3.10	12	0.00	-675.00	2253.00	10350	20220803	-32.56	4745	20230531	47.10	8390	-16.81	20230201	4745	47.10	20230531	10350	-32.56	20220803	4745	47.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20230623	185316	00	50.00	KONEX			N	N	N	N	50	N	6980	40	2	0.58	2976010	425	625.00	6940	7390	6940	7980	5900	6940	7002.38	0.00	0	0	7166	7052	6826	6712	6486	7110	6770	23	1040	500	4300	10	1	4552359	318	-10.34	3.10	12	0.01	-675.00	2253.00	11950	20220622	-41.59	4745	20230531	47.10	8390	-16.81	20230201	4745	47.10	20230531	10350	-32.56	20220803	4745	47.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20230623	140815	00	50.00	KONEX			N	N	N	N	50	N	7360	420	2	6.05	2871110	410	602.94	6940	7390	6940	7980	5900	6940	7002.71	0.00	0	0	7166	7052	6826	6712	6486	7110	6770	23	1040	500	4300	10	1	4552359	335	-10.90	3.27	12	0.01	-675.00	2253.00	11950	20220622	-38.41	4745	20230531	55.11	8390	-12.28	20230201	4745	55.11	20230531	10350	-28.89	20220803	4745	55.11	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20230622	160705	00	50.00	KONEX			N	N	N	N	50	N	6940	140	2	2.06	454200	68	64.76	6600	6940	6600	7820	5780	6800	6679.41	0.00	0	0	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	316	-10.28	3.08	12	0.00	-675.00	2253.00	12000	20220621	-42.17	4745	20230531	46.26	8390	-17.28	20230201	4745	46.26	20230531	11950	-41.92	20220622	4745	46.26	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20230622	150413	00	50.00	KONEX			N	N	N	N	50	N	6940	140	2	2.06	454200	68	64.76	6600	6940	6600	7820	5780	6800	6679.41	0.00	0	0	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	316	-10.28	3.08	12	0.00	-675.00	2253.00	12000	20220621	-42.17	4745	20230531	46.26	8390	-17.28	20230201	4745	46.26	20230531	11950	-41.92	20220622	4745	46.26	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20230622	140819	00	50.00	KONEX			N	N	N	N	50	N	6940	140	2	2.06	454200	68	64.76	6600	6940	6600	7820	5780	6800	6679.41	0.00	0	0	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	316	-10.28	3.08	12	0.00	-675.00	2253.00	12000	20220621	-42.17	4745	20230531	46.26	8390	-17.28	20230201	4745	46.26	20230531	11950	-41.92	20220622	4745	46.26	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20230622	130305	00	50.00	KONEX			N	N	N	N	50	N	6600	-200	5	-2.94	66000	10	9.52	6600	6600	6600	7820	5780	6800	6600.00	0.00	0	0	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	300	-9.78	2.93	12	0.00	-675.00	2253.00	12000	20220621	-45.00	4745	20230531	39.09	8390	-21.33	20230201	4745	39.09	20230531	11950	-44.77	20220622	4745	39.09	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20230622	120911	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	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220621	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	11950	-43.10	20220622	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20230622	111011	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	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220621	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	11950	-43.10	20220622	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20230622	100824	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	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220621	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	11950	-43.10	20220622	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20230622	090522	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	7813	7306	6953	6446	6093	7560	6700	23	1020	500	4210	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220621	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	11950	-43.10	20220622	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20230621	160512	00	50.00	KONEX			N	N	N	N	50	N	6800	300	2	4.62	747440	105	100.00	6600	7460	6600	7470	5530	6500	7118.48	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220620	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	12000	-43.33	20220621	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20230621	150107	00	50.00	KONEX			N	N	N	N	50	N	6800	300	2	4.62	747440	105	100.00	6600	7460	6600	7470	5530	6500	7118.48	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220620	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	12000	-43.33	20220621	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20230621	140335	00	50.00	KONEX			N	N	N	N	50	N	6800	300	2	4.62	747440	105	100.00	6600	7460	6600	7470	5530	6500	7118.48	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220620	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	12000	-43.33	20220621	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20230621	130329	00	50.00	KONEX			N	N	N	N	50	N	6800	300	2	4.62	747440	105	100.00	6600	7460	6600	7470	5530	6500	7118.48	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220620	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	12000	-43.33	20220621	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20230621	120934	00	50.00	KONEX			N	N	N	N	50	N	6800	300	2	4.62	740640	104	99.05	6600	7460	6600	7470	5530	6500	7121.54	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	310	-10.07	3.02	12	0.00	-675.00	2253.00	12000	20220620	-43.33	4745	20230531	43.31	8390	-18.95	20230201	4745	43.31	20230531	12000	-43.33	20220621	4745	43.31	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20230621	110416	00	50.00	KONEX			N	N	N	N	50	N	7000	500	2	7.69	672640	94	89.52	6600	7460	6600	7470	5530	6500	7155.74	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	319	-10.37	3.11	12	0.00	-675.00	2253.00	12000	20220620	-41.67	4745	20230531	47.52	8390	-16.57	20230201	4745	47.52	20230531	12000	-41.67	20220621	4745	47.52	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20230621	100850	00	50.00	KONEX			N	N	N	N	50	N	7460	960	2	14.77	566640	79	75.24	6600	7460	6600	7470	5530	6500	7172.66	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	340	-11.05	3.31	12	0.00	-675.00	2253.00	12000	20220620	-37.83	4745	20230531	57.22	8390	-11.08	20230201	4745	57.22	20230531	12000	-37.83	20220621	4745	57.22	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20230621	090827	00	50.00	KONEX			N	N	N	N	50	N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	23	970	500	4030	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220621	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20230620	160807	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20230620	150301	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20230620	140738	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20230620	130316	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20230620	120841	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20230620	110525	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20230620	100549	00	50.00	KONEX			N	N	N	N	50	N	6500	100	2	1.56	682500	105	87.50	6500	6500	6500	7360	5440	6400	6500.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	296	-9.63	2.89	12	0.00	-675.00	2253.00	12000	20220620	-45.83	4745	20230531	36.99	8390	-22.53	20230201	4745	36.99	20230531	12000	-45.83	20220620	4745	36.99	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20230620	090230	00	50.00	KONEX			N	N	N	N	50	N	6400	0	3	0.00	0	0	0.00	0	0	0	7360	5440	6400	0.00	0.00	0	0	6400	6400	6400	6400	6400	6400	6400	23	960	500	3960	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20230619	160209	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	768000	120	74.07	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20230619	150849	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	768000	120	74.07	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20230619	140905	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	768000	120	74.07	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20230619	130517	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	768000	120	74.07	6400	6400	6400	7130	5270	6200	6400.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20230619	120134	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20230619	110118	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20230619	100901	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20230619	090531	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6986	6592	6396	6002	5806	6495	5905	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20230616	161038	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1052880	162	77.14	6400	6790	6200	7130	5270	6200	6499.26	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20230616	150701	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1052880	162	77.14	6400	6790	6200	7130	5270	6200	6499.26	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20230616	140755	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1052880	162	77.14	6400	6790	6200	7130	5270	6200	6499.26	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20230616	130645	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1052880	162	77.14	6400	6790	6200	7130	5270	6200	6499.26	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20230616	120335	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	742880	112	53.33	6400	6790	6200	7130	5270	6200	6632.86	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20230616	110803	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	680880	102	48.57	6400	6790	6400	7130	5270	6200	6675.29	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20230616	100336	00	50.00	KONEX			N	N	N	N	50	N	6400	200	2	3.23	680880	102	48.57	6400	6790	6400	7130	5270	6200	6675.29	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	291	-9.48	2.84	12	0.00	-675.00	2253.00	12000	20220620	-46.67	4745	20230531	34.88	8390	-23.72	20230201	4745	34.88	20230531	12000	-46.67	20220620	4745	34.88	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20230616	090932	00	50.00	KONEX			N	N	N	N	50	N	6790	590	2	9.52	616880	92	43.81	6400	6790	6400	7130	5270	6200	6705.22	0.00	0	0	6200	6200	6200	6200	6200	6200	6200	23	930	500	3840	10	1	4552359	309	-10.06	3.01	12	0.00	-675.00	2253.00	12000	20220620	-43.42	4745	20230531	43.10	8390	-19.07	20230201	4745	43.10	20230531	12000	-43.42	20220620	4745	43.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20230615	150116	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1302000	210	24.68	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	7300	6750	6450	5900	5600	6600	5750	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20230615	141001	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1302000	210	24.68	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	7300	6750	6450	5900	5600	6600	5750	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20230615	131049	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	1302000	210	24.68	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	7300	6750	6450	5900	5600	6600	5750	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20230615	120431	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	682000	110	12.93	6200	6200	6200	7130	5270	6200	6200.00	0.00	0	0	7300	6750	6450	5900	5600	6600	5750	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20230615	110832	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	7300	6750	6450	5900	5600	6600	5750	23	930	500	3840	10	1	4552359	282	-9.19	2.75	12	0.00	-675.00	2253.00	12000	20220620	-48.33	4745	20230531	30.66	8390	-26.10	20230201	4745	30.66	20230531	12000	-48.33	20220620	4745	30.66	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20230611	184508	00	50.00	KONEX			N	N	N	N	50	N	6790	-210	5	-3.00	8655260	1312	200.61	6900	6990	6000	8050	5950	7000	6597.00	0.00	0	0	7653	7326	7063	6736	6473	7490	6900	23	1050	500	4340	10	1	4552359	309	-10.06	3.01	12	0.03	-675.00	2253.00	12000	20220620	-43.42	4745	20230531	43.10	8390	-19.07	20230201	4745	43.10	20230531	12000	-43.42	20220620	4745	43.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N