KissMeData/311960/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	161027	00	50.00	KONEX			N	N	N	N	50	N	16180	-320	5	-1.94	23584980	1476	26.36	15700	16300	15700	18970	14030	16500	15978.98	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	496	-55.22	3.18	12	0.05	-293.00	5096.00	40500	20221129	-60.05	8260	20221213	95.88	22150	-26.95	20230103	10500	54.10	20230313	40500	-60.05	20221129	8260	95.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20230630	151030	00	50.00	KONEX			N	N	N	N	50	N	16180	-320	5	-1.94	23584980	1476	26.36	15700	16300	15700	18970	14030	16500	15978.98	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	496	-55.22	3.18	12	0.05	-293.00	5096.00	40500	20221129	-60.05	8260	20221213	95.88	22150	-26.95	20230103	10500	54.10	20230313	40500	-60.05	20221129	8260	95.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20230630	141029	00	50.00	KONEX			N	N	N	N	50	N	15730	-770	5	-4.67	21967120	1376	24.57	15700	16300	15700	18970	14030	16500	15964.48	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	482	-53.69	3.09	12	0.04	-293.00	5096.00	40500	20221129	-61.16	8260	20221213	90.44	22150	-28.98	20230103	10500	49.81	20230313	40500	-61.16	20221129	8260	90.44	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20230630	131028	00	50.00	KONEX			N	N	N	N	50	N	15880	-620	5	-3.76	15399250	968	17.29	15700	16300	15700	18970	14030	16500	15908.32	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	486	-54.20	3.12	12	0.03	-293.00	5096.00	40500	20221129	-60.79	8260	20221213	92.25	22150	-28.31	20230103	10500	51.24	20230313	40500	-60.79	20221129	8260	92.25	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20230630	121025	00	50.00	KONEX			N	N	N	N	50	N	16250	-250	5	-1.52	15208690	956	17.07	15700	16300	15700	18970	14030	16500	15908.67	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	498	-55.46	3.19	12	0.03	-293.00	5096.00	40500	20221129	-59.88	8260	20221213	96.73	22150	-26.64	20230103	10500	54.76	20230313	40500	-59.88	20221129	8260	96.73	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20230630	111021	00	50.00	KONEX			N	N	N	N	50	N	15810	-690	5	-4.18	15192440	955	17.05	15700	16300	15700	18970	14030	16500	15908.31	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	484	-53.96	3.10	12	0.03	-293.00	5096.00	40500	20221129	-60.96	8260	20221213	91.40	22150	-28.62	20230103	10500	50.57	20230313	40500	-60.96	20221129	8260	91.40	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20230630	101028	00	50.00	KONEX			N	N	N	N	50	N	16300	-200	5	-1.21	5090200	316	5.64	15700	16300	15700	18970	14030	16500	16108.23	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20230630	091028	00	50.00	KONEX			N	N	N	N	50	N	16300	-200	5	-1.21	4862000	302	5.39	15700	16300	15700	18970	14030	16500	16099.34	0.00	0	0	18806	17652	16086	14932	13366	18230	15510	15	2470	500	10230	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20230629	161021	00	50.00	KONEX			N	N	N	N	50	N	16500	1500	2	10.00	89343320	5600	101.28	15010	17240	14520	17250	12750	15000	15954.16	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	505	-56.31	3.24	12	0.18	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20230629	151022	00	50.00	KONEX			N	N	N	N	50	N	16000	1000	2	6.67	84381420	5298	95.82	15010	17240	14520	17250	12750	15000	15927.03	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	490	-54.61	3.14	12	0.17	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20230629	141021	00	50.00	KONEX			N	N	N	N	50	N	16000	1000	2	6.67	68320460	4295	77.68	15010	17240	14520	17250	12750	15000	15906.98	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	490	-54.61	3.14	12	0.14	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20230629	131018	00	50.00	KONEX			N	N	N	N	50	N	16000	1000	2	6.67	35645760	2223	40.21	15010	17240	14520	17250	12750	15000	16034.98	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	490	-54.61	3.14	12	0.07	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20230629	121023	00	50.00	KONEX			N	N	N	N	50	N	15190	190	2	1.27	3869050	256	4.63	15010	15200	14520	17250	12750	15000	15113.48	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	465	-51.84	2.98	12	0.01	-293.00	5096.00	40500	20221129	-62.49	8260	20221213	83.90	22150	-31.42	20230103	10500	44.67	20230313	40500	-62.49	20221129	8260	83.90	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20230629	111024	00	50.00	KONEX			N	N	N	N	50	N	15200	200	2	1.33	3109870	206	3.73	15010	15200	14520	17250	12750	15000	15096.46	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	466	-51.88	2.98	12	0.01	-293.00	5096.00	40500	20221129	-62.47	8260	20221213	84.02	22150	-31.38	20230103	10500	44.76	20230313	40500	-62.47	20221129	8260	84.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20230629	101026	00	50.00	KONEX			N	N	N	N	50	N	15010	10	2	0.07	870600	58	1.05	15010	15020	15010	17250	12750	15000	15010.34	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	460	-51.23	2.95	12	0.00	-293.00	5096.00	40500	20221129	-62.94	8260	20221213	81.72	22150	-32.23	20230103	10500	42.95	20230313	40500	-62.94	20221129	8260	81.72	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20230629	090924	00	50.00	KONEX			N	N	N	N	50	N	15010	10	2	0.07	15010	1	0.02	15010	15010	15010	17250	12750	15000	15010.00	0.00	0	0	16266	15632	15266	14632	14266	15450	14450	15	2250	500	9300	10	1	3062664	460	-51.23	2.95	12	0.00	-293.00	5096.00	40500	20221129	-62.94	8260	20221213	81.72	22150	-32.23	20230103	10500	42.95	20230313	40500	-62.94	20221129	8260	81.72	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20230628	161009	00	50.00	KONEX			N	N	N	N	50	N	15000	-780	5	-4.94	83474600	5529	186.29	15490	15900	14900	18140	13420	15780	15097.59	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	459	-51.19	2.94	12	0.18	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20230628	151016	00	50.00	KONEX			N	N	N	N	50	N	15030	-750	5	-4.75	82484260	5463	184.06	15490	15900	14900	18140	13420	15780	15098.71	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	460	-51.30	2.95	12	0.18	-293.00	5096.00	40500	20221129	-62.89	8260	20221213	81.96	22150	-32.14	20230103	10500	43.14	20230313	40500	-62.89	20221129	8260	81.96	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20230628	141015	00	50.00	KONEX			N	N	N	N	50	N	15000	-780	5	-4.94	76035150	5039	169.78	15490	15900	14900	18140	13420	15780	15089.33	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	459	-51.19	2.94	12	0.16	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20230628	131016	00	50.00	KONEX			N	N	N	N	50	N	15090	-690	5	-4.37	54067070	3579	120.59	15490	15900	14900	18140	13420	15780	15106.75	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	462	-51.50	2.96	12	0.12	-293.00	5096.00	40500	20221129	-62.74	8260	20221213	82.69	22150	-31.87	20230103	10500	43.71	20230313	40500	-62.74	20221129	8260	82.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20230628	121027	00	50.00	KONEX			N	N	N	N	50	N	15450	-330	5	-2.09	50730080	3358	113.14	15490	15900	14900	18140	13420	15780	15107.23	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	473	-52.73	3.03	12	0.11	-293.00	5096.00	40500	20221129	-61.85	8260	20221213	87.05	22150	-30.25	20230103	10500	47.14	20230313	40500	-61.85	20221129	8260	87.05	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20230628	111022	00	50.00	KONEX			N	N	N	N	50	N	15490	-290	5	-1.84	49942470	3307	111.42	15490	15900	14900	18140	13420	15780	15102.05	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	474	-52.87	3.04	12	0.11	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20230628	101023	00	50.00	KONEX			N	N	N	N	50	N	15000	-780	5	-4.94	40105480	2660	89.62	15490	15900	14900	18140	13420	15780	15077.25	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	459	-51.19	2.94	12	0.09	-293.00	5096.00	40500	20221129	-62.96	8260	20221213	81.60	22150	-32.28	20230103	10500	42.86	20230313	40500	-62.96	20221129	8260	81.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20230628	091018	00	50.00	KONEX			N	N	N	N	50	N	15900	120	2	0.76	3300920	212	7.14	15490	15900	15130	18140	13420	15780	15570.38	0.00	0	0	16893	16336	15673	15116	14453	16005	14785	15	2360	500	9780	10	1	3062664	487	-54.27	3.12	12	0.01	-293.00	5096.00	40500	20221129	-60.74	8260	20221213	92.49	22150	-28.22	20230103	10500	51.43	20230313	40500	-60.74	20221129	8260	92.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20230627	161018	00	50.00	KONEX			N	N	N	N	50	N	15780	-450	5	-2.77	45602610	2968	181.42	16230	16230	15010	18660	13800	16230	15364.76	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	483	-53.86	3.10	12	0.10	-293.00	5096.00	40500	20221129	-61.04	8260	20221213	91.04	22150	-28.76	20230103	10500	50.29	20230313	40500	-61.04	20221129	8260	91.04	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20230627	151027	00	50.00	KONEX			N	N	N	N	50	N	15990	-240	5	-1.48	9677240	606	37.04	16230	16230	15350	18660	13800	16230	15969.04	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	490	-54.57	3.14	12	0.02	-293.00	5096.00	40500	20221129	-60.52	8260	20221213	93.58	22150	-27.81	20230103	10500	52.29	20230313	40500	-60.52	20221129	8260	93.58	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20230627	141035	00	50.00	KONEX			N	N	N	N	50	N	16000	-230	5	-1.42	1481430	93	5.68	16230	16230	15350	18660	13800	16230	15929.35	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	490	-54.61	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20230627	131033	00	50.00	KONEX			N	N	N	N	50	N	15380	-850	5	-5.24	446280	28	1.71	16230	16230	15350	18660	13800	16230	15938.57	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	471	-52.49	3.02	12	0.00	-293.00	5096.00	40500	20221129	-62.02	8260	20221213	86.20	22150	-30.56	20230103	10500	46.48	20230313	40500	-62.02	20221129	8260	86.20	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20230627	121033	00	50.00	KONEX			N	N	N	N	50	N	16000	-230	5	-1.42	430900	27	1.65	16230	16230	15350	18660	13800	16230	15959.26	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	490	-54.61	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20230627	111044	00	50.00	KONEX			N	N	N	N	50	N	16100	-130	5	-0.80	399540	25	1.53	16230	16230	15350	18660	13800	16230	15981.60	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20230627	101011	00	50.00	KONEX			N	N	N	N	50	N	15350	-880	5	-5.42	368080	23	1.41	16230	16230	15350	18660	13800	16230	16003.48	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	470	-52.39	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.10	8260	20221213	85.84	22150	-30.70	20230103	10500	46.19	20230313	40500	-62.10	20221129	8260	85.84	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20230627	091017	00	50.00	KONEX			N	N	N	N	50	N	16230	0	3	0.00	178530	11	0.67	16230	16230	16230	18660	13800	16230	16230.00	0.00	0	0	16923	16576	15943	15596	14963	16750	15770	15	2430	500	10060	10	1	3062664	497	-55.39	3.18	12	0.00	-293.00	5096.00	40500	20221129	-59.93	8260	20221213	96.49	22150	-26.73	20230103	10500	54.57	20230313	40500	-59.93	20221129	8260	96.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20230626	161017	00	50.00	KONEX			N	N	N	N	50	N	16230	40	2	0.25	26340190	1636	291.62	15310	16290	15310	18610	13770	16190	16100.36	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	497	-55.39	3.18	12	0.05	-293.00	5096.00	40500	20221129	-59.93	8260	20221213	96.49	22150	-26.73	20230103	10500	54.57	20230313	40500	-59.93	20221129	8260	96.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20230626	151023	00	50.00	KONEX			N	N	N	N	50	N	16200	10	2	0.06	19776240	1231	219.43	15310	16290	15310	18610	13770	16190	16065.18	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	496	-55.29	3.18	12	0.04	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20230626	141021	00	50.00	KONEX			N	N	N	N	50	N	16200	10	2	0.06	14898880	929	165.60	15310	16290	15310	18610	13770	16190	16037.55	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	496	-55.29	3.18	12	0.03	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20230626	121017	00	50.00	KONEX			N	N	N	N	50	N	16000	-190	5	-1.17	1646910	103	18.36	15310	16290	15310	18610	13770	16190	15989.42	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	490	-54.61	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20230626	111016	00	50.00	KONEX			N	N	N	N	50	N	16000	-190	5	-1.17	1646910	103	18.36	15310	16290	15310	18610	13770	16190	15989.42	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	490	-54.61	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20230626	101014	00	50.00	KONEX			N	N	N	N	50	N	16000	-190	5	-1.17	1646910	103	18.36	15310	16290	15310	18610	13770	16190	15989.42	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	490	-54.61	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20230626	091019	00	50.00	KONEX			N	N	N	N	50	N	16290	100	2	0.62	31600	2	0.36	15310	16290	15310	18610	13770	16190	15800.00	0.00	0	0	17116	16652	15826	15362	14536	16885	15595	15	2420	500	10030	10	1	3062664	499	-55.60	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.78	8260	20221213	97.22	22150	-26.46	20230103	10500	55.14	20230313	40500	-59.78	20221129	8260	97.22	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20230623	185323	00	50.00	KONEX			N	N	N	N	50	N	16190	440	2	2.79	8737490	561	99.29	15330	16290	15000	18110	13390	15750	15574.85	0.00	0	0	16636	16192	15756	15312	14876	15975	15095	15	2360	500	9760	10	1	3062664	496	-55.26	3.18	12	0.02	-293.00	5096.00	40500	20221129	-60.02	8260	20221213	96.00	22150	-26.91	20230103	10500	54.19	20230313	40500	-60.02	20221129	8260	96.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20230623	140821	00	50.00	KONEX			N	N	N	N	50	N	15730	-20	5	-0.13	6837670	442	78.23	15330	15730	15000	18110	13390	15750	15469.84	0.00	0	0	16636	16192	15756	15312	14876	15975	15095	15	2360	500	9760	10	1	3062664	482	-53.69	3.09	12	0.01	-293.00	5096.00	40500	20221129	-61.16	8260	20221213	90.44	22150	-28.98	20230103	10500	49.81	20230313	40500	-61.16	20221129	8260	90.44	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20230622	160415	00	50.00	KONEX			N	N	N	N	50	N	15750	-540	5	-3.31	8949420	565	32.53	16200	16200	15320	18730	13850	16290	15839.68	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	482	-53.75	3.09	12	0.02	-293.00	5096.00	40500	20221129	-61.11	8260	20221213	90.68	22150	-28.89	20230103	10500	50.00	20230313	40500	-61.11	20221129	8260	90.68	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20230622	150313	00	50.00	KONEX			N	N	N	N	50	N	15790	-500	5	-3.07	8760420	553	31.84	16200	16200	15320	18730	13850	16290	15841.63	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	484	-53.89	3.10	12	0.02	-293.00	5096.00	40500	20221129	-61.01	8260	20221213	91.16	22150	-28.71	20230103	10500	50.38	20230313	40500	-61.01	20221129	8260	91.16	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20230622	140555	00	50.00	KONEX			N	N	N	N	50	N	15510	-780	5	-4.79	6037650	380	21.88	16200	16200	15320	18730	13850	16290	15888.55	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	475	-52.94	3.04	12	0.01	-293.00	5096.00	40500	20221129	-61.70	8260	20221213	87.77	22150	-29.98	20230103	10500	47.71	20230313	40500	-61.70	20221129	8260	87.77	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20230622	130754	00	50.00	KONEX			N	N	N	N	50	N	15490	-800	5	-4.91	4771460	299	17.21	16200	16200	15320	18730	13850	16290	15958.06	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	474	-52.87	3.04	12	0.01	-293.00	5096.00	40500	20221129	-61.75	8260	20221213	87.53	22150	-30.07	20230103	10500	47.52	20230313	40500	-61.75	20221129	8260	87.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20230622	120319	00	50.00	KONEX			N	N	N	N	50	N	16000	-290	5	-1.78	2544790	159	9.15	16200	16200	15320	18730	13850	16290	16004.97	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	490	-54.61	3.14	12	0.01	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20230622	110534	00	50.00	KONEX			N	N	N	N	50	N	15990	-300	5	-1.84	273410	17	0.98	16200	16200	15320	18730	13850	16290	16082.94	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	490	-54.57	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.52	8260	20221213	93.58	22150	-27.81	20230103	10500	52.29	20230313	40500	-60.52	20221129	8260	93.58	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20230622	100554	00	50.00	KONEX			N	N	N	N	50	N	15320	-970	5	-5.95	257420	16	0.92	16200	16200	15320	18730	13850	16290	16088.75	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	469	-52.29	3.01	12	0.00	-293.00	5096.00	40500	20221129	-62.17	8260	20221213	85.47	22150	-30.84	20230103	10500	45.90	20230313	40500	-62.17	20221129	8260	85.47	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20230622	090104	00	50.00	KONEX			N	N	N	N	50	N	16110	-180	5	-1.10	242100	15	0.86	16200	16200	16110	18730	13850	16290	16140.00	0.00	0	0	17410	16850	15930	15370	14450	17130	15650	15	2440	500	10090	10	1	3062664	493	-54.98	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.22	8260	20221213	95.04	22150	-27.27	20230103	10500	53.43	20230313	40500	-60.22	20221129	8260	95.04	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20230621	160930	00	50.00	KONEX			N	N	N	N	50	N	16290	-240	5	-1.45	27093400	1737	220.99	16010	16490	15010	19000	14060	16530	15597.81	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	499	-55.60	3.20	12	0.06	-293.00	5096.00	40500	20221129	-59.78	8260	20221213	97.22	22150	-26.46	20230103	10500	55.14	20230313	40500	-59.78	20221129	8260	97.22	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20230621	150151	00	50.00	KONEX			N	N	N	N	50	N	15930	-600	5	-3.63	27045880	1734	220.61	16010	16490	15010	19000	14060	16530	15597.39	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	488	-54.37	3.13	12	0.06	-293.00	5096.00	40500	20221129	-60.67	8260	20221213	92.86	22150	-28.08	20230103	10500	51.71	20230313	40500	-60.67	20221129	8260	92.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20230621	141005	00	50.00	KONEX			N	N	N	N	50	N	15450	-1080	5	-6.53	21324740	1372	174.55	16010	16490	15010	19000	14060	16530	15542.81	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	473	-52.73	3.03	12	0.04	-293.00	5096.00	40500	20221129	-61.85	8260	20221213	87.05	22150	-30.25	20230103	10500	47.14	20230313	40500	-61.85	20221129	8260	87.05	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20230621	130720	00	50.00	KONEX			N	N	N	N	50	N	16090	-440	5	-2.66	3720800	227	28.88	16010	16490	16010	19000	14060	16530	16391.19	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	493	-54.91	3.16	12	0.01	-293.00	5096.00	40500	20221129	-60.27	8260	20221213	94.79	22150	-27.36	20230103	10500	53.24	20230313	40500	-60.27	20221129	8260	94.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20230621	120310	00	50.00	KONEX			N	N	N	N	50	N	16300	-230	5	-1.39	3704710	226	28.75	16010	16490	16010	19000	14060	16530	16392.52	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20230621	110629	00	50.00	KONEX			N	N	N	N	50	N	16300	-230	5	-1.39	3704710	226	28.75	16010	16490	16010	19000	14060	16530	16392.52	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20230621	100714	00	50.00	KONEX			N	N	N	N	50	N	16060	-470	5	-2.84	3003810	183	23.28	16010	16490	16010	19000	14060	16530	16414.26	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	492	-54.81	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.35	8260	20221213	94.43	22150	-27.49	20230103	10500	52.95	20230313	40500	-60.35	20221129	8260	94.43	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20230621	090649	00	50.00	KONEX			N	N	N	N	50	N	16010	-520	5	-3.15	16010	1	0.13	16010	16010	16010	19000	14060	16530	16010.00	0.00	0	0	18443	17486	16843	15886	15243	17165	15565	15	2470	500	10240	10	1	3062664	490	-54.64	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.47	8260	20221213	93.83	22150	-27.72	20230103	10500	52.48	20230313	40500	-60.47	20221129	8260	93.83	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20230620	160120	00	50.00	KONEX			N	N	N	N	50	N	16530	-440	5	-2.59	12940440	786	308.24	17800	17800	16200	19510	14430	16970	16463.66	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	506	-56.42	3.24	12	0.03	-293.00	5096.00	40500	20221129	-59.19	8260	20221213	100.12	22150	-25.37	20230103	10500	57.43	20230313	40500	-59.19	20221129	8260	100.12	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20230620	150339	00	50.00	KONEX			N	N	N	N	50	N	16260	-710	5	-4.18	12923910	785	307.84	17800	17800	16200	19510	14430	16970	16463.58	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	498	-55.49	3.19	12	0.03	-293.00	5096.00	40500	20221129	-59.85	8260	20221213	96.85	22150	-26.59	20230103	10500	54.86	20230313	40500	-59.85	20221129	8260	96.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20230620	140608	00	50.00	KONEX			N	N	N	N	50	N	16330	-640	5	-3.77	4234920	251	98.43	17800	17800	16210	19510	14430	16970	16872.19	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	500	-55.73	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.68	8260	20221213	97.70	22150	-26.28	20230103	10500	55.52	20230313	40500	-59.68	20221129	8260	97.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20230620	130717	00	50.00	KONEX			N	N	N	N	50	N	16280	-690	5	-4.07	183620	11	4.31	17800	17800	16210	19510	14430	16970	16692.73	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	499	-55.56	3.19	12	0.00	-293.00	5096.00	40500	20221129	-59.80	8260	20221213	97.09	22150	-26.50	20230103	10500	55.05	20230313	40500	-59.80	20221129	8260	97.09	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20230620	120822	00	50.00	KONEX			N	N	N	N	50	N	16280	-690	5	-4.07	183620	11	4.31	17800	17800	16210	19510	14430	16970	16692.73	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	499	-55.56	3.19	12	0.00	-293.00	5096.00	40500	20221129	-59.80	8260	20221213	97.09	22150	-26.50	20230103	10500	55.05	20230313	40500	-59.80	20221129	8260	97.09	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20230620	110234	00	50.00	KONEX			N	N	N	N	50	N	16260	-710	5	-4.18	84840	5	1.96	17800	17800	16210	19510	14430	16970	16968.00	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	498	-55.49	3.19	12	0.00	-293.00	5096.00	40500	20221129	-59.85	8260	20221213	96.85	22150	-26.59	20230103	10500	54.86	20230313	40500	-59.85	20221129	8260	96.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20230620	100342	00	50.00	KONEX			N	N	N	N	50	N	17580	610	2	3.59	51590	3	1.18	17800	17800	16210	19510	14430	16970	17196.67	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	538	-60.00	3.45	12	0.00	-293.00	5096.00	40500	20221129	-56.59	8260	20221213	112.83	22150	-20.63	20230103	10500	67.43	20230313	40500	-56.59	20221129	8260	112.83	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20230620	090452	00	50.00	KONEX			N	N	N	N	50	N	17800	830	2	4.89	17800	1	0.39	17800	17800	17800	19510	14430	16970	17800.00	0.00	0	0	17990	17480	16790	16280	15590	17735	16535	15	2540	500	10520	10	1	3062664	545	-60.75	3.49	12	0.00	-293.00	5096.00	40500	20221129	-56.05	8260	20221213	115.50	22150	-19.64	20230103	10500	69.52	20230313	40500	-56.05	20221129	8260	115.50	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20230619	160908	00	50.00	KONEX			N	N	N	N	50	N	16970	410	2	2.48	4287040	255	84.72	16100	17300	16100	19040	14080	16560	16811.92	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	520	-57.92	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.10	8260	20221213	105.45	22150	-23.39	20230103	10500	61.62	20230313	40500	-58.10	20221129	8260	105.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20230619	150305	00	50.00	KONEX			N	N	N	N	50	N	16230	-330	5	-1.99	4171790	248	82.39	16100	17300	16100	19040	14080	16560	16821.73	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	497	-55.39	3.18	12	0.01	-293.00	5096.00	40500	20221129	-59.93	8260	20221213	96.49	22150	-26.73	20230103	10500	54.57	20230313	40500	-59.93	20221129	8260	96.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20230619	140219	00	50.00	KONEX			N	N	N	N	50	N	17010	450	2	2.72	1096230	67	22.26	16100	17300	16100	19040	14080	16560	16361.64	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20230619	130801	00	50.00	KONEX			N	N	N	N	50	N	16170	-390	5	-2.36	1011180	62	20.60	16100	17300	16100	19040	14080	16560	16309.35	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	495	-55.19	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.07	8260	20221213	95.76	22150	-27.00	20230103	10500	54.00	20230313	40500	-60.07	20221129	8260	95.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20230619	120251	00	50.00	KONEX			N	N	N	N	50	N	16170	-390	5	-2.36	1011180	62	20.60	16100	17300	16100	19040	14080	16560	16309.35	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	495	-55.19	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.07	8260	20221213	95.76	22150	-27.00	20230103	10500	54.00	20230313	40500	-60.07	20221129	8260	95.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20230619	110624	00	50.00	KONEX			N	N	N	N	50	N	16160	-400	5	-2.42	202640	12	3.99	16100	17300	16100	19040	14080	16560	16886.67	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	495	-55.15	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.10	8260	20221213	95.64	22150	-27.04	20230103	10500	53.90	20230313	40500	-60.10	20221129	8260	95.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20230619	100813	00	50.00	KONEX			N	N	N	N	50	N	17180	620	2	3.74	186480	11	3.65	16100	17300	16100	19040	14080	16560	16952.73	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	526	-58.63	3.37	12	0.00	-293.00	5096.00	40500	20221129	-57.58	8260	20221213	107.99	22150	-22.44	20230103	10500	63.62	20230313	40500	-57.58	20221129	8260	107.99	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20230619	090445	00	50.00	KONEX			N	N	N	N	50	N	16100	-460	5	-2.78	16100	1	0.33	16100	16100	16100	19040	14080	16560	16100.00	0.00	0	0	18026	17292	16726	15992	15426	17660	16360	15	2480	500	10260	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20230616	161024	00	50.00	KONEX			N	N	N	N	50	N	16560	-110	5	-0.66	4965320	301	12.27	16160	17460	16160	19170	14170	16670	16496.08	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	507	-56.52	3.25	12	0.01	-293.00	5096.00	40500	20221129	-59.11	8260	20221213	100.48	22150	-25.24	20230103	10500	57.71	20230313	40500	-59.11	20221129	8260	100.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20230616	150444	00	50.00	KONEX			N	N	N	N	50	N	16340	-330	5	-1.98	4948760	300	12.22	16160	17460	16160	19170	14170	16670	16495.87	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	500	-55.77	3.21	12	0.01	-293.00	5096.00	40500	20221129	-59.65	8260	20221213	97.82	22150	-26.23	20230103	10500	55.62	20230313	40500	-59.65	20221129	8260	97.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20230616	140340	00	50.00	KONEX			N	N	N	N	50	N	16300	-370	5	-2.22	2622090	159	6.48	16160	17460	16160	19170	14170	16670	16491.13	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20230616	130935	00	50.00	KONEX			N	N	N	N	50	N	16300	-370	5	-2.22	2622090	159	6.48	16160	17460	16160	19170	14170	16670	16491.13	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	499	-55.63	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20230616	120124	00	50.00	KONEX			N	N	N	N	50	N	16600	-70	5	-0.42	2556880	155	6.32	16160	17460	16160	19170	14170	16670	16496.00	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	508	-56.66	3.26	12	0.01	-293.00	5096.00	40500	20221129	-59.01	8260	20221213	100.97	22150	-25.06	20230103	10500	58.10	20230313	40500	-59.01	20221129	8260	100.97	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20230616	110825	00	50.00	KONEX			N	N	N	N	50	N	16650	-20	5	-0.12	2390850	145	5.91	16160	17460	16160	19170	14170	16670	16488.62	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	510	-56.83	3.27	12	0.00	-293.00	5096.00	40500	20221129	-58.89	8260	20221213	101.57	22150	-24.83	20230103	10500	58.57	20230313	40500	-58.89	20221129	8260	101.57	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20230616	100204	00	50.00	KONEX			N	N	N	N	50	N	16280	-390	5	-2.34	2057850	125	5.09	16160	17460	16160	19170	14170	16670	16462.80	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	499	-55.56	3.19	12	0.00	-293.00	5096.00	40500	20221129	-59.80	8260	20221213	97.09	22150	-26.50	20230103	10500	55.05	20230313	40500	-59.80	20221129	8260	97.09	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20230616	090908	00	50.00	KONEX			N	N	N	N	50	N	17340	670	2	4.02	294900	17	0.69	16160	17460	16160	19170	14170	16670	17347.06	0.00	0	0	17716	17192	16666	16142	15616	17455	16405	15	2500	500	10330	10	1	3062664	531	-59.18	3.40	12	0.00	-293.00	5096.00	40500	20221129	-57.19	8260	20221213	109.93	22150	-21.72	20230103	10500	65.14	20230313	40500	-57.19	20221129	8260	109.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20230615	150943	00	50.00	KONEX			N	N	N	N	50	N	16700	40	2	0.24	40687800	2453	717.25	16150	17190	16140	19150	14170	16660	16586.95	0.00	0	0	17193	16926	16563	16296	15933	17060	16430	15	2490	500	10320	10	1	3062664	511	-57.00	3.28	12	0.08	-293.00	5096.00	40500	20221129	-58.77	8260	20221213	102.18	22150	-24.60	20230103	10500	59.05	20230313	40500	-58.77	20221129	8260	102.18	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20230615	140157	00	50.00	KONEX			N	N	N	N	50	N	16310	-350	5	-2.10	17508200	1059	309.65	16150	17190	16140	19150	14170	16660	16532.77	0.00	0	0	17193	16926	16563	16296	15933	17060	16430	15	2490	500	10320	10	1	3062664	500	-55.67	3.20	12	0.03	-293.00	5096.00	40500	20221129	-59.73	8260	20221213	97.46	22150	-26.37	20230103	10500	55.33	20230313	40500	-59.73	20221129	8260	97.46	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20230615	130411	00	50.00	KONEX			N	N	N	N	50	N	16660	0	3	0.00	12437070	755	220.76	16150	17190	16140	19150	14170	16660	16472.94	0.00	0	0	17193	16926	16563	16296	15933	17060	16430	15	2490	500	10320	10	1	3062664	510	-56.86	3.27	12	0.02	-293.00	5096.00	40500	20221129	-58.86	8260	20221213	101.69	22150	-24.79	20230103	10500	58.67	20230313	40500	-58.86	20221129	8260	101.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20230615	120129	00	50.00	KONEX			N	N	N	N	50	N	16500	-160	5	-0.96	12337460	749	219.01	16150	17190	16140	19150	14170	16660	16471.91	0.00	0	0	17193	16926	16563	16296	15933	17060	16430	15	2490	500	10320	10	1	3062664	505	-56.31	3.24	12	0.02	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20230615	110113	00	50.00	KONEX			N	N	N	N	50	N	16500	-160	5	-0.96	12337460	749	219.01	16150	17190	16140	19150	14170	16660	16471.91	0.00	0	0	17193	16926	16563	16296	15933	17060	16430	15	2490	500	10320	10	1	3062664	505	-56.31	3.24	12	0.02	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20230611	184547	00	50.00	KONEX			N	N	N	N	50	N	16970	-230	5	-1.34	25569050	1525	280.85	17600	17990	16150	19780	14620	17200	16766.59	0.00	0	0	17706	17452	17246	16992	16786	17350	16890	15	2580	500	10660	10	1	3062664	520	-57.92	3.33	12	0.05	-293.00	5096.00	40500	20221129	-58.10	8260	20221213	105.45	22150	-23.39	20230103	10500	61.62	20230313	40500	-58.10	20221129	8260	105.45	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N