KissMeData/210120/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	160850	57	100.00	KONEX			N	N	N	N		N	24000	-50	5	-0.21	35330150	1472	157.60	24050	24050	23100	27650	20450	24050	24001.46	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	637	44.69	5.07	12	0.06	537.00	4735.00	26950	20230508	-10.95	9050	20230224	165.19	26950	-10.95	20230508	9050	165.19	20230224	26950	-10.95	20230508	9050	165.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
3	20230630	150853	57	100.00	KONEX			N	N	N	N		N	24000	-50	5	-0.21	35330150	1472	157.60	24050	24050	23100	27650	20450	24050	24001.46	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	637	44.69	5.07	12	0.06	537.00	4735.00	26950	20230508	-10.95	9050	20230224	165.19	26950	-10.95	20230508	9050	165.19	20230224	26950	-10.95	20230508	9050	165.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
4	20230630	140851	57	100.00	KONEX			N	N	N	N		N	24000	-50	5	-0.21	25658150	1069	114.45	24050	24050	23100	27650	20450	24050	24002.01	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	637	44.69	5.07	12	0.04	537.00	4735.00	26950	20230508	-10.95	9050	20230224	165.19	26950	-10.95	20230508	9050	165.19	20230224	26950	-10.95	20230508	9050	165.19	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
5	20230630	130851	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	1490150	62	6.64	24050	24050	23100	27650	20450	24050	24034.68	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	638	44.79	5.08	12	0.00	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
6	20230630	120848	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	1490150	62	6.64	24050	24050	23100	27650	20450	24050	24034.68	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	638	44.79	5.08	12	0.00	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
7	20230630	110851	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	24050	1	0.11	24050	24050	24050	27650	20450	24050	24050.00	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	638	44.79	5.08	12	0.00	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
8	20230630	100851	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	24050	1	0.11	24050	24050	24050	27650	20450	24050	24050.00	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	638	44.79	5.08	12	0.00	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
9	20230630	090851	57	100.00	KONEX			N	N	N	N		N	24050	0	3	0.00	0	0	0.00	0	0	0	27650	20450	24050	0.00	0.00	0	0	24883	24466	24233	23816	23583	24350	23700	13	3600	500	14430	50	1	2653000	638	44.79	5.08	12	0.00	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
10	20230629	160846	57	100.00	KONEX			N	N	N	N		N	24050	2050	2	9.32	22480800	934	147.32	24650	24650	24000	25300	18700	22000	24069.38	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	638	44.79	5.08	12	0.04	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
11	20230629	150847	57	100.00	KONEX			N	N	N	N		N	24050	2050	2	9.32	22480800	934	147.32	24650	24650	24000	25300	18700	22000	24069.38	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	638	44.79	5.08	12	0.04	537.00	4735.00	26950	20230508	-10.76	9050	20230224	165.75	26950	-10.76	20230508	9050	165.75	20230224	26950	-10.76	20230508	9050	165.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
12	20230629	140844	57	100.00	KONEX			N	N	N	N		N	24100	2100	2	9.55	22456750	933	147.16	24650	24650	24000	25300	18700	22000	24069.40	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	639	44.88	5.09	12	0.04	537.00	4735.00	26950	20230508	-10.58	9050	20230224	166.30	26950	-10.58	20230508	9050	166.30	20230224	26950	-10.58	20230508	9050	166.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
13	20230629	130844	57	100.00	KONEX			N	N	N	N		N	24100	2100	2	9.55	22456750	933	147.16	24650	24650	24000	25300	18700	22000	24069.40	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	639	44.88	5.09	12	0.04	537.00	4735.00	26950	20230508	-10.58	9050	20230224	166.30	26950	-10.58	20230508	9050	166.30	20230224	26950	-10.58	20230508	9050	166.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
14	20230629	120847	57	100.00	KONEX			N	N	N	N		N	24100	2100	2	9.55	21998850	914	144.16	24650	24650	24000	25300	18700	22000	24068.76	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	639	44.88	5.09	12	0.03	537.00	4735.00	26950	20230508	-10.58	9050	20230224	166.30	26950	-10.58	20230508	9050	166.30	20230224	26950	-10.58	20230508	9050	166.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
15	20230629	110849	57	100.00	KONEX			N	N	N	N		N	24100	2100	2	9.55	21998850	914	144.16	24650	24650	24000	25300	18700	22000	24068.76	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	639	44.88	5.09	12	0.03	537.00	4735.00	26950	20230508	-10.58	9050	20230224	166.30	26950	-10.58	20230508	9050	166.30	20230224	26950	-10.58	20230508	9050	166.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
16	20230629	100850	57	100.00	KONEX			N	N	N	N		N	24100	2100	2	9.55	7303950	303	47.79	24650	24650	24100	25300	18700	22000	24105.45	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	639	44.88	5.09	12	0.01	537.00	4735.00	26950	20230508	-10.58	9050	20230224	166.30	26950	-10.58	20230508	9050	166.30	20230224	26950	-10.58	20230508	9050	166.30	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
17	20230629	090806	57	100.00	KONEX			N	N	N	N		N	24650	2650	2	12.05	73950	3	0.47	24650	24650	24650	25300	18700	22000	24650.00	0.00	0	0	22800	22400	22200	21800	21600	22300	21700	13	3300	500	13200	50	1	2653000	654	45.90	5.21	12	0.00	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
18	20230628	160835	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	13949800	634	30.09	22600	22600	22000	25150	18650	21900	22002.84	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
19	20230628	150842	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	13619800	619	29.38	22600	22600	22000	25150	18650	21900	22002.91	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
20	20230628	140840	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	12629800	574	27.24	22600	22600	22000	25150	18650	21900	22003.14	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
21	20230628	130840	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	12629800	574	27.24	22600	22600	22000	25150	18650	21900	22003.14	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
22	20230628	120852	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	12629800	574	27.24	22600	22600	22000	25150	18650	21900	22003.14	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
23	20230628	110846	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	11749800	534	25.34	22600	22600	22000	25150	18650	21900	22003.37	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
24	20230628	100847	57	100.00	KONEX			N	N	N	N		N	22000	100	2	0.46	8207800	373	17.70	22600	22600	22000	25150	18650	21900	22004.83	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
25	20230628	090843	57	100.00	KONEX			N	N	N	N		N	22600	700	2	3.20	67800	3	0.14	22600	22600	22600	25150	18650	21900	22600.00	0.00	0	0	22633	22266	21633	21266	20633	22450	21450	13	3250	500	13140	50	1	2653000	600	42.09	4.77	12	0.00	537.00	4735.00	26950	20230508	-16.14	9050	20230224	149.72	26950	-16.14	20230508	9050	149.72	20230224	26950	-16.14	20230508	9050	149.72	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
26	20230627	160842	57	100.00	KONEX			N	N	N	N		N	21900	1700	2	8.42	45138950	2107	60.23	21000	22000	21000	23200	17200	20200	21423.33	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	581	40.78	4.63	12	0.08	537.00	4735.00	26950	20230508	-18.74	9050	20230224	141.99	26950	-18.74	20230508	9050	141.99	20230224	26950	-18.74	20230508	9050	141.99	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
27	20230627	150848	57	100.00	KONEX			N	N	N	N		N	21900	1700	2	8.42	45138950	2107	60.23	21000	22000	21000	23200	17200	20200	21423.33	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	581	40.78	4.63	12	0.08	537.00	4735.00	26950	20230508	-18.74	9050	20230224	141.99	26950	-18.74	20230508	9050	141.99	20230224	26950	-18.74	20230508	9050	141.99	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
28	20230627	140857	57	100.00	KONEX			N	N	N	N		N	21900	1700	2	8.42	45138950	2107	60.23	21000	22000	21000	23200	17200	20200	21423.33	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	581	40.78	4.63	12	0.08	537.00	4735.00	26950	20230508	-18.74	9050	20230224	141.99	26950	-18.74	20230508	9050	141.99	20230224	26950	-18.74	20230508	9050	141.99	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
29	20230627	130855	57	100.00	KONEX			N	N	N	N		N	22000	1800	2	8.91	43649750	2039	58.29	21000	22000	21000	23200	17200	20200	21407.43	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	584	40.97	4.65	12	0.08	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
30	20230627	120856	57	100.00	KONEX			N	N	N	N		N	21850	1650	2	8.17	34960600	1641	46.91	21000	21900	21000	23200	17200	20200	21304.45	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	580	40.69	4.61	12	0.06	537.00	4735.00	26950	20230508	-18.92	9050	20230224	141.44	26950	-18.92	20230508	9050	141.44	20230224	26950	-18.92	20230508	9050	141.44	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
31	20230627	110904	57	100.00	KONEX			N	N	N	N		N	21850	1650	2	8.17	33168900	1559	44.57	21000	21900	21000	23200	17200	20200	21275.75	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	580	40.69	4.61	12	0.06	537.00	4735.00	26950	20230508	-18.92	9050	20230224	141.44	26950	-18.92	20230508	9050	141.44	20230224	26950	-18.92	20230508	9050	141.44	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
32	20230627	100837	57	100.00	KONEX			N	N	N	N		N	21300	1100	2	5.45	24894600	1169	33.42	21000	21350	21000	23200	17200	20200	21295.64	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	565	39.66	4.50	12	0.04	537.00	4735.00	26950	20230508	-20.96	9050	20230224	135.36	26950	-20.96	20230508	9050	135.36	20230224	26950	-20.96	20230508	9050	135.36	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
33	20230627	090843	57	100.00	KONEX			N	N	N	N		N	21300	1100	2	5.45	4897200	230	6.58	21000	21350	21000	23200	17200	20200	21292.17	0.00	0	0	26666	23432	21416	18182	16166	22425	17175	13	3000	500	12120	50	1	2653000	565	39.66	4.50	12	0.01	537.00	4735.00	26950	20230508	-20.96	9050	20230224	135.36	26950	-20.96	20230508	9050	135.36	20230224	26950	-20.96	20230508	9050	135.36	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
34	20230626	160842	57	100.00	KONEX			N	N	N	N		N	20200	-2600	5	-11.40	70825710	3498	21862.50	24000	24650	19400	26200	19400	22800	20247.49	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	536	37.62	4.27	12	0.13	537.00	4735.00	26950	20230508	-25.05	9050	20230224	123.20	26950	-25.05	20230508	9050	123.20	20230224	26950	-25.05	20230508	9050	123.20	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
35	20230626	150847	57	100.00	KONEX			N	N	N	N		N	21400	-1400	5	-6.14	69835910	3449	21556.25	24000	24650	19400	26200	19400	22800	20248.16	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	568	39.85	4.52	12	0.13	537.00	4735.00	26950	20230508	-20.59	9050	20230224	136.46	26950	-20.59	20230508	9050	136.46	20230224	26950	-20.59	20230508	9050	136.46	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
36	20230626	140845	57	100.00	KONEX			N	N	N	N		N	20500	-2300	5	-10.09	66365060	3282	20512.50	24000	24650	19400	26200	19400	22800	20220.92	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	544	38.18	4.33	12	0.12	537.00	4735.00	26950	20230508	-23.93	9050	20230224	126.52	26950	-23.93	20230508	9050	126.52	20230224	26950	-23.93	20230508	9050	126.52	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
37	20230626	130839	57	100.00	KONEX			N	N	N	N		N	21450	-1350	5	-5.92	4590700	211	1318.75	24000	24650	21450	26200	19400	22800	21756.87	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	569	39.94	4.53	12	0.01	537.00	4735.00	26950	20230508	-20.41	9050	20230224	137.02	26950	-20.41	20230508	9050	137.02	20230224	26950	-20.41	20230508	9050	137.02	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
38	20230626	120841	57	100.00	KONEX			N	N	N	N		N	23700	900	2	3.95	2272350	103	643.75	24000	24650	22000	26200	19400	22800	22061.65	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	629	44.13	5.01	12	0.00	537.00	4735.00	26950	20230508	-12.06	9050	20230224	161.88	26950	-12.06	20230508	9050	161.88	20230224	26950	-12.06	20230508	9050	161.88	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
39	20230626	110840	57	100.00	KONEX			N	N	N	N		N	22000	-800	5	-3.51	2248650	102	637.50	24000	24650	22000	26200	19400	22800	22045.59	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	584	40.97	4.65	12	0.00	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
40	20230626	100841	57	100.00	KONEX			N	N	N	N		N	24650	1850	2	8.11	48650	2	12.50	24000	24650	24000	26200	19400	22800	24325.00	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	654	45.90	5.21	12	0.00	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
41	20230626	090843	57	100.00	KONEX			N	N	N	N		N	24650	1850	2	8.11	48650	2	12.50	24000	24650	24000	26200	19400	22800	24325.00	0.00	0	0	24400	23600	23200	22400	22000	23400	22200	13	3400	500	13680	50	1	2653000	654	45.90	5.21	12	0.00	537.00	4735.00	26950	20230508	-8.53	9050	20230224	172.38	26950	-8.53	20230508	9050	172.38	20230224	26950	-8.53	20230508	9050	172.38	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
42	20230623	180430	57	100.00	KONEX			N	N	N	N		N	22800	100	2	0.44	375300	16	36.36	23700	24000	22800	26100	19300	22700	23456.25	0.00	0	0	22833	22766	22633	22566	22433	22800	22600	13	3400	500	13620	50	1	2653000	605	42.46	4.82	12	0.00	537.00	4735.00	26950	20230508	-15.40	9050	20230224	151.93	26950	-15.40	20230508	9050	151.93	20230224	26950	-15.40	20230508	9050	151.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
43	20230623	140708	57	100.00	KONEX			N	N	N	N		N	22800	100	2	0.44	352500	15	34.09	23700	24000	22800	26100	19300	22700	23500.00	0.00	0	0	22833	22766	22633	22566	22433	22800	22600	13	3400	500	13620	50	1	2653000	605	42.46	4.82	12	0.00	537.00	4735.00	26950	20230508	-15.40	9050	20230224	151.93	26950	-15.40	20230508	9050	151.93	20230224	26950	-15.40	20230508	9050	151.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
44	20230622	160207	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	993150	44	11.37	22700	22700	22500	25300	18700	22000	22571.59	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
45	20230622	150606	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	993150	44	11.37	22700	22700	22500	25300	18700	22000	22571.59	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
46	20230622	140814	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
47	20230622	130706	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
48	20230622	120832	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
49	20230622	110901	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
50	20230622	100744	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
51	20230622	090117	57	100.00	KONEX			N	N	N	N		N	22700	700	2	3.18	45400	2	0.52	22700	22700	22700	25300	18700	22000	22700.00	0.00	0	0	24933	23466	22433	20966	19933	22950	20450	13	3300	500	13200	50	1	2653000	602	42.27	4.79	12	0.00	537.00	4735.00	26950	20230508	-15.77	9050	20230224	150.83	26950	-15.77	20230508	9050	150.83	20230224	26950	-15.77	20230508	9050	150.83	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
52	20230621	160354	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	8446550	387	96.51	23900	23900	21400	25300	18700	22000	21825.71	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
53	20230621	150925	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	8006550	367	91.52	23900	23900	21400	25300	18700	22000	21816.21	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
54	20230621	140913	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	4046800	187	46.63	23900	23900	21400	25300	18700	22000	21640.64	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
55	20230621	130149	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	4046800	187	46.63	23900	23900	21400	25300	18700	22000	21640.64	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
56	20230621	120613	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	726800	32	7.98	23900	23900	22000	25300	18700	22000	22712.50	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	584	40.97	4.65	12	0.00	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
57	20230621	110901	57	100.00	KONEX			N	N	N	N		N	23900	1900	2	8.64	286800	12	2.99	23900	23900	23900	25300	18700	22000	23900.00	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	634	44.51	5.05	12	0.00	537.00	4735.00	26950	20230508	-11.32	9050	20230224	164.09	26950	-11.32	20230508	9050	164.09	20230224	26950	-11.32	20230508	9050	164.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
58	20230621	100412	57	100.00	KONEX			N	N	N	N		N	23900	1900	2	8.64	286800	12	2.99	23900	23900	23900	25300	18700	22000	23900.00	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	634	44.51	5.05	12	0.00	537.00	4735.00	26950	20230508	-11.32	9050	20230224	164.09	26950	-11.32	20230508	9050	164.09	20230224	26950	-11.32	20230508	9050	164.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
59	20230621	090758	57	100.00	KONEX			N	N	N	N		N	23900	1900	2	8.64	286800	12	2.99	23900	23900	23900	25300	18700	22000	23900.00	0.00	0	0	25600	23800	22900	21100	20200	23350	20650	13	3300	500	13200	50	1	2653000	634	44.51	5.05	12	0.00	537.00	4735.00	26950	20230508	-11.32	9050	20230224	164.09	26950	-11.32	20230508	9050	164.09	20230224	26950	-11.32	20230508	9050	164.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
60	20230620	160431	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	8872950	401	95.02	22500	24700	22000	25700	19000	22350	22127.06	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	584	40.97	4.65	12	0.02	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
61	20230620	150349	57	100.00	KONEX			N	N	N	N		N	22000	-350	5	-1.57	7178950	324	76.78	22500	24700	22000	25700	19000	22350	22157.25	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
62	20230620	140833	57	100.00	KONEX			N	N	N	N		N	22350	0	3	0.00	2756950	123	29.15	22500	24700	22350	25700	19000	22350	22414.23	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	593	41.62	4.72	12	0.00	537.00	4735.00	26950	20230508	-17.07	9050	20230224	146.96	26950	-17.07	20230508	9050	146.96	20230224	26950	-17.07	20230508	9050	146.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
63	20230620	130101	57	100.00	KONEX			N	N	N	N		N	22350	0	3	0.00	2756950	123	29.15	22500	24700	22350	25700	19000	22350	22414.23	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	593	41.62	4.72	12	0.00	537.00	4735.00	26950	20230508	-17.07	9050	20230224	146.96	26950	-17.07	20230508	9050	146.96	20230224	26950	-17.07	20230508	9050	146.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
64	20230620	120954	57	100.00	KONEX			N	N	N	N		N	23250	900	2	4.03	1617100	72	17.06	22500	24700	22350	25700	19000	22350	22459.72	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	617	43.30	4.91	12	0.00	537.00	4735.00	26950	20230508	-13.73	9050	20230224	156.91	26950	-13.73	20230508	9050	156.91	20230224	26950	-13.73	20230508	9050	156.91	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
65	20230620	110413	57	100.00	KONEX			N	N	N	N		N	24700	2350	2	10.51	498700	22	5.21	22500	24700	22500	25700	19000	22350	22668.18	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	655	46.00	5.22	12	0.00	537.00	4735.00	26950	20230508	-8.35	9050	20230224	172.93	26950	-8.35	20230508	9050	172.93	20230224	26950	-8.35	20230508	9050	172.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
66	20230620	100754	57	100.00	KONEX			N	N	N	N		N	24700	2350	2	10.51	498700	22	5.21	22500	24700	22500	25700	19000	22350	22668.18	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	655	46.00	5.22	12	0.00	537.00	4735.00	26950	20230508	-8.35	9050	20230224	172.93	26950	-8.35	20230508	9050	172.93	20230224	26950	-8.35	20230508	9050	172.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
67	20230620	091014	57	100.00	KONEX			N	N	N	N		N	24700	2350	2	10.51	498700	22	5.21	22500	24700	22500	25700	19000	22350	22668.18	0.00	0	0	26250	24300	22850	20900	19450	23575	20175	13	3350	500	13410	50	1	2653000	655	46.00	5.22	12	0.00	537.00	4735.00	26950	20230508	-8.35	9050	20230224	172.93	26950	-8.35	20230508	9050	172.93	20230224	26950	-8.35	20230508	9050	172.93	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
68	20230619	160355	57	100.00	KONEX			N	N	N	N		N	22350	-100	5	-0.45	9190450	422	122.67	24800	24800	21400	25800	19100	22450	21778.32	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	593	41.62	4.72	12	0.02	537.00	4735.00	26950	20230508	-17.07	9050	20230224	146.96	26950	-17.07	20230508	9050	146.96	20230224	26950	-17.07	20230508	9050	146.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
69	20230619	150657	57	100.00	KONEX			N	N	N	N		N	22350	-100	5	-0.45	9190450	422	122.67	24800	24800	21400	25800	19100	22450	21778.32	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	593	41.62	4.72	12	0.02	537.00	4735.00	26950	20230508	-17.07	9050	20230224	146.96	26950	-17.07	20230508	9050	146.96	20230224	26950	-17.07	20230508	9050	146.96	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
70	20230619	141011	57	100.00	KONEX			N	N	N	N		N	22000	-450	5	-2.00	4959850	225	65.41	24800	24800	22000	25800	19100	22450	22043.78	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
71	20230619	130439	57	100.00	KONEX			N	N	N	N		N	22450	0	3	0.00	3859850	175	50.87	24800	24800	22000	25800	19100	22450	22056.29	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	596	41.81	4.74	12	0.01	537.00	4735.00	26950	20230508	-16.70	9050	20230224	148.07	26950	-16.70	20230508	9050	148.07	20230224	26950	-16.70	20230508	9050	148.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
72	20230619	120125	57	100.00	KONEX			N	N	N	N		N	22450	0	3	0.00	3859850	175	50.87	24800	24800	22000	25800	19100	22450	22056.29	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	596	41.81	4.74	12	0.01	537.00	4735.00	26950	20230508	-16.70	9050	20230224	148.07	26950	-16.70	20230508	9050	148.07	20230224	26950	-16.70	20230508	9050	148.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
73	20230619	110917	57	100.00	KONEX			N	N	N	N		N	22000	-450	5	-2.00	3837400	174	50.58	24800	24800	22000	25800	19100	22450	22054.02	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
74	20230619	100239	57	100.00	KONEX			N	N	N	N		N	23000	550	2	2.45	97400	4	1.16	24800	24800	23000	25800	19100	22450	24350.00	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	610	42.83	4.86	12	0.00	537.00	4735.00	26950	20230508	-14.66	9050	20230224	154.14	26950	-14.66	20230508	9050	154.14	20230224	26950	-14.66	20230508	9050	154.14	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
75	20230619	090153	57	100.00	KONEX			N	N	N	N		N	24800	2350	2	10.47	74400	3	0.87	24800	24800	24800	25800	19100	22450	24800.00	0.00	0	0	24650	23550	22850	21750	21050	23200	21400	13	3350	500	13470	50	1	2653000	658	46.18	5.24	12	0.00	537.00	4735.00	26950	20230508	-7.98	9050	20230224	174.03	26950	-7.98	20230508	9050	174.03	20230224	26950	-7.98	20230508	9050	174.03	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
76	20230616	160335	57	100.00	KONEX			N	N	N	N		N	22450	-50	5	-0.22	7645800	344	5.30	23950	23950	22150	25850	19150	22500	22226.16	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	596	41.81	4.74	12	0.01	537.00	4735.00	26950	20230508	-16.70	9050	20230224	148.07	26950	-16.70	20230508	9050	148.07	20230224	26950	-16.70	20230508	9050	148.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
77	20230616	150709	57	100.00	KONEX			N	N	N	N		N	22150	-350	5	-1.56	7089600	319	4.91	23950	23950	22150	25850	19150	22500	22224.45	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	588	41.25	4.68	12	0.01	537.00	4735.00	26950	20230508	-17.81	9050	20230224	144.75	26950	-17.81	20230508	9050	144.75	20230224	26950	-17.81	20230508	9050	144.75	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
78	20230616	140759	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	351950	15	0.23	23950	23950	22500	25850	19150	22500	23463.33	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	597	41.90	4.75	12	0.00	537.00	4735.00	26950	20230508	-16.51	9050	20230224	148.62	26950	-16.51	20230508	9050	148.62	20230224	26950	-16.51	20230508	9050	148.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
79	20230616	130256	57	100.00	KONEX			N	N	N	N		N	23500	1000	2	4.44	329450	14	0.22	23950	23950	23500	25850	19150	22500	23532.14	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	623	43.76	4.96	12	0.00	537.00	4735.00	26950	20230508	-12.80	9050	20230224	159.67	26950	-12.80	20230508	9050	159.67	20230224	26950	-12.80	20230508	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
80	20230616	120230	57	100.00	KONEX			N	N	N	N		N	23500	1000	2	4.44	329450	14	0.22	23950	23950	23500	25850	19150	22500	23532.14	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	623	43.76	4.96	12	0.00	537.00	4735.00	26950	20230508	-12.80	9050	20230224	159.67	26950	-12.80	20230508	9050	159.67	20230224	26950	-12.80	20230508	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
81	20230616	110324	57	100.00	KONEX			N	N	N	N		N	23500	1000	2	4.44	329450	14	0.22	23950	23950	23500	25850	19150	22500	23532.14	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	623	43.76	4.96	12	0.00	537.00	4735.00	26950	20230508	-12.80	9050	20230224	159.67	26950	-12.80	20230508	9050	159.67	20230224	26950	-12.80	20230508	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
82	20230616	100519	57	100.00	KONEX			N	N	N	N		N	23500	1000	2	4.44	329450	14	0.22	23950	23950	23500	25850	19150	22500	23532.14	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	623	43.76	4.96	12	0.00	537.00	4735.00	26950	20230508	-12.80	9050	20230224	159.67	26950	-12.80	20230508	9050	159.67	20230224	26950	-12.80	20230508	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
83	20230616	091043	57	100.00	KONEX			N	N	N	N		N	23500	1000	2	4.44	329450	14	0.22	23950	23950	23500	25850	19150	22500	23532.14	0.00	0	0	23400	22950	22450	22000	21500	23175	22225	13	3350	500	13500	50	1	2653000	623	43.76	4.96	12	0.00	537.00	4735.00	26950	20230508	-12.80	9050	20230224	159.67	26950	-12.80	20230508	9050	159.67	20230224	26950	-12.80	20230508	9050	159.67	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
84	20230615	150127	57	100.00	KONEX			N	N	N	N		N	22500	100	2	0.45	33376800	1492	288.59	21950	22900	21950	25750	19050	22400	22370.51	0.00	0	0	24133	23266	22133	21266	20133	22700	20700	13	3350	500	13440	50	1	2653000	597	41.90	4.75	12	0.06	537.00	4735.00	26950	20230508	-16.51	9050	20230224	148.62	26950	-16.51	20230508	9050	148.62	20230224	26950	-16.51	20230508	9050	148.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
85	20230615	141121	57	100.00	KONEX			N	N	N	N		N	22500	100	2	0.45	15354100	691	133.66	21950	22900	21950	25750	19050	22400	22220.12	0.00	0	0	24133	23266	22133	21266	20133	22700	20700	13	3350	500	13440	50	1	2653000	597	41.90	4.75	12	0.03	537.00	4735.00	26950	20230508	-16.51	9050	20230224	148.62	26950	-16.51	20230508	9050	148.62	20230224	26950	-16.51	20230508	9050	148.62	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
86	20230615	130507	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	13666600	616	119.15	21950	22900	21950	25750	19050	22400	22186.04	0.00	0	0	24133	23266	22133	21266	20133	22700	20700	13	3350	500	13440	50	1	2653000	608	42.64	4.84	12	0.02	537.00	4735.00	26950	20230508	-15.03	9050	20230224	153.04	26950	-15.03	20230508	9050	153.04	20230224	26950	-15.03	20230508	9050	153.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
87	20230615	120120	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	13666600	616	119.15	21950	22900	21950	25750	19050	22400	22186.04	0.00	0	0	24133	23266	22133	21266	20133	22700	20700	13	3350	500	13440	50	1	2653000	608	42.64	4.84	12	0.02	537.00	4735.00	26950	20230508	-15.03	9050	20230224	153.04	26950	-15.03	20230508	9050	153.04	20230224	26950	-15.03	20230508	9050	153.04	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
88	20230615	110845	57	100.00	KONEX			N	N	N	N		N	22000	-400	5	-1.79	7365500	335	64.80	21950	22000	21950	25750	19050	22400	21986.57	0.00	0	0	24133	23266	22133	21266	20133	22700	20700	13	3350	500	13440	50	1	2653000	584	40.97	4.65	12	0.01	537.00	4735.00	26950	20230508	-18.37	9050	20230224	143.09	26950	-18.37	20230508	9050	143.09	20230224	26950	-18.37	20230508	9050	143.09	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N
89	20230611	184552	57	100.00	KONEX			N	N	N	N		N	22450	-850	5	-3.65	18289450	850	28333.33	23900	23900	20700	26750	19850	23300	21517.00	0.00	0	0	25433	24366	23833	22766	22233	24100	22500	13	3450	500	13980	50	1	2653000	596	41.81	4.74	12	0.03	537.00	4735.00	26950	20230508	-16.70	9050	20230224	148.07	26950	-16.70	20230508	9050	148.07	20230224	26950	-16.70	20230508	9050	148.07	20230224	0.00	N	210120	500	13 억		0	N	N	0	N	00	N