KissMeData/232530/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	160918	57	100.00	KONEX			N	N	N	N		N	4890	-50	5	-1.01	16307860	3311	716.67	4910	5050	4890	5680	4200	4940	4925.36	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1253	-12.35	15.38	12	0.01	-396.00	318.00	5720	20230615	-14.51	1900	20220722	157.37	5720	-14.51	20230615	1985	146.35	20230113	5720	-14.51	20230615	1900	157.37	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
3	20230630	150920	57	100.00	KONEX			N	N	N	N		N	4890	-50	5	-1.01	16307860	3311	716.67	4910	5050	4890	5680	4200	4940	4925.36	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1253	-12.35	15.38	12	0.01	-396.00	318.00	5720	20230615	-14.51	1900	20220722	157.37	5720	-14.51	20230615	1985	146.35	20230113	5720	-14.51	20230615	1900	157.37	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
4	20230630	140918	57	100.00	KONEX			N	N	N	N		N	4890	-50	5	-1.01	16058470	3260	705.63	4910	5050	4890	5680	4200	4940	4925.91	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1253	-12.35	15.38	12	0.01	-396.00	318.00	5720	20230615	-14.51	1900	20220722	157.37	5720	-14.51	20230615	1985	146.35	20230113	5720	-14.51	20230615	1900	157.37	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
5	20230630	130918	57	100.00	KONEX			N	N	N	N		N	4895	-45	5	-0.91	15178050	3080	666.67	4910	5050	4895	5680	4200	4940	4927.94	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1254	-12.36	15.39	12	0.01	-396.00	318.00	5720	20230615	-14.42	1900	20220722	157.63	5720	-14.42	20230615	1985	146.60	20230113	5720	-14.42	20230615	1900	157.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
6	20230630	120914	57	100.00	KONEX			N	N	N	N		N	4900	-40	5	-0.81	13585820	2755	596.32	4910	5050	4900	5680	4200	4940	4931.33	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
7	20230630	110917	57	100.00	KONEX			N	N	N	N		N	5020	80	2	1.62	8182320	1655	358.23	4910	5050	4910	5680	4200	4940	4944.00	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	10	1	25614304	1286	-12.68	15.79	12	0.01	-396.00	318.00	5720	20230615	-12.24	1900	20220722	164.21	5720	-12.24	20230615	1985	152.90	20230113	5720	-12.24	20230615	1900	164.21	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
8	20230630	100918	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	7260740	1471	318.40	4910	4940	4910	5680	4200	4940	4935.92	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.01	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
9	20230630	090918	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	0	0	0.00	0	0	0	5680	4200	4940	0.00	16.47	0	0	4953	4946	4933	4926	4913	4950	4930	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
10	20230629	160912	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	2280445	462	22.09	4935	4940	4920	5680	4200	4940	4936.03	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
11	20230629	150914	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	2280445	462	22.09	4935	4940	4920	5680	4200	4940	4936.03	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
12	20230629	140911	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	1786445	362	17.31	4935	4940	4920	5680	4200	4940	4934.93	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
13	20230629	130910	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	1786445	362	17.31	4935	4940	4920	5680	4200	4940	4934.93	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
14	20230629	120913	57	100.00	KONEX			N	N	N	N		N	4935	-5	5	-0.10	1470555	298	14.25	4935	4935	4920	5680	4200	4940	4934.75	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1264	-12.46	15.52	12	0.00	-396.00	318.00	5720	20230615	-13.72	1900	20220722	159.74	5720	-13.72	20230615	1985	148.61	20230113	5720	-13.72	20230615	1900	159.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
15	20230629	110915	57	100.00	KONEX			N	N	N	N		N	4920	-20	5	-0.40	977055	198	9.47	4935	4935	4920	5680	4200	4940	4934.62	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1260	-12.42	15.47	12	0.00	-396.00	318.00	5720	20230615	-13.99	1900	20220722	158.95	5720	-13.99	20230615	1985	147.86	20230113	5720	-13.99	20230615	1900	158.95	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
16	20230629	100917	57	100.00	KONEX			N	N	N	N		N	4935	-5	5	-0.10	246750	50	2.39	4935	4935	4935	5680	4200	4940	4935.00	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1264	-12.46	15.52	12	0.00	-396.00	318.00	5720	20230615	-13.72	1900	20220722	159.74	5720	-13.72	20230615	1985	148.61	20230113	5720	-13.72	20230615	1900	159.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
17	20230629	090828	57	100.00	KONEX			N	N	N	N		N	4940	0	3	0.00	0	0	0.00	0	0	0	5680	4200	4940	0.00	16.47	0	0	5033	4986	4943	4896	4853	4965	4875	128	740	500	2960	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
18	20230628	160901	57	100.00	KONEX			N	N	N	N		N	4940	-50	5	-1.00	10326495	2091	89.13	4990	4990	4900	5730	4245	4990	4938.54	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1265	-12.47	15.53	12	0.01	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
19	20230628	150908	57	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	10222755	2070	88.24	4990	4990	4900	5730	4245	4990	4938.53	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
20	20230628	140907	57	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	8976400	1816	77.41	4990	4990	4900	5730	4245	4990	4942.95	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
21	20230628	130906	57	100.00	KONEX			N	N	N	N		N	4950	-40	5	-0.80	8775230	1775	75.66	4990	4990	4900	5730	4245	4990	4943.79	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
22	20230628	120918	57	100.00	KONEX			N	N	N	N		N	4950	-40	5	-0.80	8775230	1775	75.66	4990	4990	4900	5730	4245	4990	4943.79	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
23	20230628	110913	57	100.00	KONEX			N	N	N	N		N	4900	-90	5	-1.80	7532780	1524	64.96	4990	4990	4900	5730	4245	4990	4942.77	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
24	20230628	100914	57	100.00	KONEX			N	N	N	N		N	4950	-40	5	-0.80	4575800	924	39.39	4990	4990	4950	5730	4245	4990	4952.16	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1268	-12.50	15.57	12	0.00	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
25	20230628	090909	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	16.47	0	0	5096	5042	4946	4892	4796	5070	4920	128	742	500	2990	5	1	25614304	1278	-12.60	15.69	12	0.00	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
26	20230627	160909	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	11634025	2346	100.21	4950	5000	4850	5690	4210	4950	4959.09	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
27	20230627	150915	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	11624045	2344	100.13	4950	5000	4850	5690	4210	4950	4959.06	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
28	20230627	140925	57	100.00	KONEX			N	N	N	N		N	4900	-50	5	-1.01	10251050	2069	88.38	4950	5000	4850	5690	4210	4950	4954.59	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
29	20230627	130922	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	7879450	1585	67.71	4950	5000	4850	5690	4210	4950	4971.26	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
30	20230627	120923	57	100.00	KONEX			N	N	N	N		N	4990	40	2	0.81	7879450	1585	67.71	4950	5000	4850	5690	4210	4950	4971.26	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
31	20230627	110932	57	100.00	KONEX			N	N	N	N		N	5000	50	2	1.01	6468450	1300	55.53	4950	5000	4930	5690	4210	4950	4975.73	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	10	1	25614304	1281	-12.63	15.72	12	0.01	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
32	20230627	100904	57	100.00	KONEX			N	N	N	N		N	4930	-20	5	-0.40	1923550	389	16.62	4950	4950	4930	5690	4210	4950	4944.86	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1263	-12.45	15.50	12	0.00	-396.00	318.00	5720	20230615	-13.81	1900	20220722	159.47	5720	-13.81	20230615	1985	148.36	20230113	5720	-13.81	20230615	1900	159.47	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
33	20230627	090908	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	16.47	0	0	5106	5027	4871	4792	4636	5067	4832	128	740	500	2970	5	1	25614304	1268	-12.50	15.57	12	0.00	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
34	20230626	160908	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	11441000	2341	99.74	4805	4950	4715	5630	4165	4900	4887.23	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
35	20230626	150913	57	100.00	KONEX			N	N	N	N		N	4880	-20	5	-0.41	11421200	2337	99.57	4805	4950	4715	5630	4165	4900	4887.12	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1250	-12.32	15.35	12	0.01	-396.00	318.00	5720	20230615	-14.69	1900	20220722	156.84	5720	-14.69	20230615	1985	145.84	20230113	5720	-14.69	20230615	1900	156.84	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
36	20230626	140912	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	10722945	2194	93.48	4805	4950	4715	5630	4165	4900	4887.40	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
37	20230626	130906	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	10722945	2194	93.48	4805	4950	4715	5630	4165	4900	4887.40	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
38	20230626	120907	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	8709000	1783	75.97	4805	4905	4715	5630	4165	4900	4884.46	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
39	20230626	110906	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	6768620	1387	59.10	4805	4900	4715	5630	4165	4900	4880.04	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
40	20230626	100907	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	5328030	1093	46.57	4805	4900	4715	5630	4165	4900	4874.68	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1255	-12.37	15.41	12	0.00	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
41	20230626	090910	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	16.47	0	0	5266	5082	4791	4607	4316	4937	4462	128	732	500	2940	5	1	25614304	1255	-12.37	15.41	12	0.00	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
42	20230623	182016	57	100.00	KONEX			N	N	N	N		N	4900	-80	5	-1.61	11495805	2347	75.47	4975	4975	4500	5720	4235	4980	4898.08	16.47	0	0	5060	5020	4960	4920	4860	5040	4940	128	742	500	2980	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
43	20230623	140728	57	100.00	KONEX			N	N	N	N		N	4965	-15	5	-0.30	4850210	976	31.38	4975	4975	4965	5720	4235	4980	4969.48	16.47	0	0	5060	5020	4960	4920	4860	5040	4940	128	742	500	2980	5	1	25614304	1272	-12.54	15.61	12	0.00	-396.00	318.00	5720	20230615	-13.20	1900	20220722	161.32	5720	-13.20	20230615	1985	150.13	20230113	5720	-13.20	20230615	1900	161.32	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
44	20230622	160757	57	100.00	KONEX			N	N	N	N		N	4980	75	2	1.53	15360485	3110	121.44	4900	5000	4900	5640	4170	4905	4939.06	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	5	1	25614304	1276	-12.58	15.66	12	0.01	-396.00	318.00	5720	20230615	-12.94	1900	20220722	162.11	5720	-12.94	20230615	1985	150.88	20230113	5720	-12.94	20230615	1900	162.11	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
45	20230622	150317	57	100.00	KONEX			N	N	N	N		N	4990	85	2	1.73	15350525	3108	121.36	4900	5000	4900	5640	4170	4905	4939.04	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
46	20230622	140752	57	100.00	KONEX			N	N	N	N		N	4925	20	2	0.41	15096035	3057	119.37	4900	5000	4900	5640	4170	4905	4938.19	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	5	1	25614304	1262	-12.44	15.49	12	0.01	-396.00	318.00	5720	20230615	-13.90	1900	20220722	159.21	5720	-13.90	20230615	1985	148.11	20230113	5720	-13.90	20230615	1900	159.21	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
47	20230622	130229	57	100.00	KONEX			N	N	N	N		N	5000	95	2	1.94	9879905	1998	78.02	4900	5000	4900	5640	4170	4905	4944.90	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	10	1	25614304	1281	-12.63	15.72	12	0.01	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
48	20230622	120304	57	100.00	KONEX			N	N	N	N		N	5000	95	2	1.94	8879905	1798	70.21	4900	5000	4900	5640	4170	4905	4938.77	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	10	1	25614304	1281	-12.63	15.72	12	0.01	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
49	20230622	110643	57	100.00	KONEX			N	N	N	N		N	5000	95	2	1.94	8879905	1798	70.21	4900	5000	4900	5640	4170	4905	4938.77	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	10	1	25614304	1281	-12.63	15.72	12	0.01	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
50	20230622	100804	57	100.00	KONEX			N	N	N	N		N	4950	45	2	0.92	3355205	682	26.63	4900	4950	4900	5640	4170	4905	4919.66	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	5	1	25614304	1268	-12.50	15.57	12	0.00	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
51	20230622	090631	57	100.00	KONEX			N	N	N	N		N	4905	0	3	0.00	0	0	0.00	0	0	0	5640	4170	4905	0.00	16.47	0	0	5175	5040	4965	4830	4755	5002	4792	128	735	500	2940	5	1	25614304	1256	-12.39	15.42	12	0.00	-396.00	318.00	5720	20230615	-14.25	1900	20220722	158.16	5720	-14.25	20230615	1985	147.10	20230113	5720	-14.25	20230615	1900	158.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
52	20230621	160243	57	100.00	KONEX			N	N	N	N		N	4905	15	2	0.31	12597585	2561	19.33	4940	5100	4890	5620	4160	4890	4919.01	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1256	-12.39	15.42	12	0.01	-396.00	318.00	5720	20230615	-14.25	1900	20220722	158.16	5720	-14.25	20230615	1985	147.10	20230113	5720	-14.25	20230615	1900	158.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
53	20230621	150213	57	100.00	KONEX			N	N	N	N		N	4890	0	3	0.00	12445530	2530	19.09	4940	5100	4890	5620	4160	4890	4919.18	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1253	-12.35	15.38	12	0.01	-396.00	318.00	5720	20230615	-14.51	1900	20220722	157.37	5720	-14.51	20230615	1985	146.35	20230113	5720	-14.51	20230615	1900	157.37	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
54	20230621	140857	57	100.00	KONEX			N	N	N	N		N	4905	15	2	0.31	11712030	2380	17.96	4940	5100	4890	5620	4160	4890	4921.02	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1256	-12.39	15.42	12	0.01	-396.00	318.00	5720	20230615	-14.25	1900	20220722	158.16	5720	-14.25	20230615	1985	147.10	20230113	5720	-14.25	20230615	1900	158.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
55	20230621	130414	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	9163940	1860	14.04	4940	5100	4890	5620	4160	4890	4926.85	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
56	20230621	120148	57	100.00	KONEX			N	N	N	N		N	4980	90	2	1.84	9134300	1854	13.99	4940	5100	4890	5620	4160	4890	4926.81	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1276	-12.58	15.66	12	0.01	-396.00	318.00	5720	20230615	-12.94	1900	20220722	162.11	5720	-12.94	20230615	1985	150.88	20230113	5720	-12.94	20230615	1900	162.11	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
57	20230621	110659	57	100.00	KONEX			N	N	N	N		N	4900	10	2	0.20	7767050	1576	11.89	4940	5100	4890	5620	4160	4890	4928.33	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1255	-12.37	15.41	12	0.01	-396.00	318.00	5720	20230615	-14.34	1900	20220722	157.89	5720	-14.34	20230615	1985	146.85	20230113	5720	-14.34	20230615	1900	157.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
58	20230621	100557	57	100.00	KONEX			N	N	N	N		N	5030	140	2	2.86	6732200	1365	10.30	4940	5100	4890	5620	4160	4890	4932.01	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	10	1	25614304	1288	-12.70	15.82	12	0.01	-396.00	318.00	5720	20230615	-12.06	1900	20220722	164.74	5720	-12.06	20230615	1985	153.40	20230113	5720	-12.06	20230615	1900	164.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
59	20230621	090842	57	100.00	KONEX			N	N	N	N		N	4940	50	2	1.02	4253500	861	6.50	4940	5100	4940	5620	4160	4890	4940.19	16.47	0	0	5090	4990	4940	4840	4790	4965	4815	128	730	500	2930	5	1	25614304	1265	-12.47	15.53	12	0.00	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
60	20230620	160313	57	100.00	KONEX			N	N	N	N		N	4890	-150	5	-2.98	65123305	13250	1065.11	5040	5040	4890	5790	4290	5040	4914.97	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1253	-12.35	15.38	12	0.05	-396.00	318.00	5720	20230615	-14.51	1900	20220722	157.37	5720	-14.51	20230615	1985	146.35	20230113	5720	-14.51	20230615	1900	157.37	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
61	20230620	150432	57	100.00	KONEX			N	N	N	N		N	4920	-120	5	-2.38	43255840	8781	705.87	5040	5040	4900	5790	4290	5040	4926.07	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1260	-12.42	15.47	12	0.03	-396.00	318.00	5720	20230615	-13.99	1900	20220722	158.95	5720	-13.99	20230615	1985	147.86	20230113	5720	-13.99	20230615	1900	158.95	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
62	20230620	140229	57	100.00	KONEX			N	N	N	N		N	4950	-90	5	-1.79	29055500	5888	473.31	5040	5040	4900	5790	4290	5040	4934.70	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1268	-12.50	15.57	12	0.02	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
63	20230620	130946	57	100.00	KONEX			N	N	N	N		N	4940	-100	5	-1.98	24110150	4888	392.93	5040	5040	4900	5790	4290	5040	4932.52	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1265	-12.47	15.53	12	0.02	-396.00	318.00	5720	20230615	-13.64	1900	20220722	160.00	5720	-13.64	20230615	1985	148.87	20230113	5720	-13.64	20230615	1900	160.00	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
64	20230620	120712	57	100.00	KONEX			N	N	N	N		N	4945	-95	5	-1.88	19829430	4017	322.91	5040	5040	4900	5790	4290	5040	4936.38	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1267	-12.49	15.55	12	0.02	-396.00	318.00	5720	20230615	-13.55	1900	20220722	160.26	5720	-13.55	20230615	1985	149.12	20230113	5720	-13.55	20230615	1900	160.26	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
65	20230620	110124	57	100.00	KONEX			N	N	N	N		N	4905	-135	5	-2.68	16336960	3307	265.84	5040	5040	4900	5790	4290	5040	4940.11	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1256	-12.39	15.42	12	0.01	-396.00	318.00	5720	20230615	-14.25	1900	20220722	158.16	5720	-14.25	20230615	1985	147.10	20230113	5720	-14.25	20230615	1900	158.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
66	20230620	101029	57	100.00	KONEX			N	N	N	N		N	4950	-90	5	-1.79	7355150	1479	118.89	5040	5040	4950	5790	4290	5040	4973.06	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	5	1	25614304	1268	-12.50	15.57	12	0.01	-396.00	318.00	5720	20230615	-13.46	1900	20220722	160.53	5720	-13.46	20230615	1985	149.37	20230113	5720	-13.46	20230615	1900	160.53	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
67	20230620	090835	57	100.00	KONEX			N	N	N	N		N	5000	-40	5	-0.79	501600	100	8.04	5040	5040	5000	5790	4290	5040	5016.00	16.47	0	0	5166	5102	4986	4922	4806	5135	4955	128	750	500	3020	10	1	25614304	1281	-12.63	15.72	12	0.00	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
68	20230619	160812	57	100.00	KONEX			N	N	N	N		N	5040	45	2	0.90	6250380	1244	31.46	4870	5050	4870	5740	4250	4995	5024.42	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1291	-12.73	15.85	12	0.00	-396.00	318.00	5720	20230615	-11.89	1900	20220722	165.26	5720	-11.89	20230615	1985	153.90	20230113	5720	-11.89	20230615	1900	165.26	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
69	20230619	150956	57	100.00	KONEX			N	N	N	N		N	5040	45	2	0.90	6250380	1244	31.46	4870	5050	4870	5740	4250	4995	5024.42	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1291	-12.73	15.85	12	0.00	-396.00	318.00	5720	20230615	-11.89	1900	20220722	165.26	5720	-11.89	20230615	1985	153.90	20230113	5720	-11.89	20230615	1900	165.26	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
70	20230619	140444	57	100.00	KONEX			N	N	N	N		N	5040	45	2	0.90	5307900	1057	26.73	4870	5050	4870	5740	4250	4995	5021.67	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1291	-12.73	15.85	12	0.00	-396.00	318.00	5720	20230615	-11.89	1900	20220722	165.26	5720	-11.89	20230615	1985	153.90	20230113	5720	-11.89	20230615	1900	165.26	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
71	20230619	130240	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	5060940	1008	25.49	4870	5050	4870	5740	4250	4995	5020.77	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1281	-12.63	15.72	12	0.00	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
72	20230619	120303	57	100.00	KONEX			N	N	N	N		N	5030	35	2	0.70	4560940	908	22.96	4870	5050	4870	5740	4250	4995	5023.06	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1288	-12.70	15.82	12	0.00	-396.00	318.00	5720	20230615	-12.06	1900	20220722	164.74	5720	-12.06	20230615	1985	153.40	20230113	5720	-12.06	20230615	1900	164.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
73	20230619	110200	57	100.00	KONEX			N	N	N	N		N	5030	35	2	0.70	4490520	894	22.61	4870	5050	4870	5740	4250	4995	5022.95	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1288	-12.70	15.82	12	0.00	-396.00	318.00	5720	20230615	-12.06	1900	20220722	164.74	5720	-12.06	20230615	1985	153.40	20230113	5720	-12.06	20230615	1900	164.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
74	20230619	100514	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	4149540	826	20.89	4870	5050	4870	5740	4250	4995	5023.66	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1294	-12.75	15.88	12	0.00	-396.00	318.00	5720	20230615	-11.71	1900	20220722	165.79	5720	-11.71	20230615	1985	154.41	20230113	5720	-11.71	20230615	1900	165.79	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
75	20230619	090746	57	100.00	KONEX			N	N	N	N		N	5050	55	2	1.10	199850	41	1.04	4870	5050	4870	5740	4250	4995	4874.39	16.47	0	0	5065	5030	4965	4930	4865	4997	4897	128	745	500	2990	10	1	25614304	1294	-12.75	15.88	12	0.00	-396.00	318.00	5720	20230615	-11.71	1900	20220722	165.79	5720	-11.71	20230615	1985	154.41	20230113	5720	-11.71	20230615	1900	165.79	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
76	20230616	160105	57	100.00	KONEX			N	N	N	N		N	4995	-85	5	-1.67	19559190	3954	104.63	5000	5000	4900	5840	4320	5080	4946.68	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1279	-12.61	15.71	12	0.02	-396.00	318.00	5720	20230615	-12.67	1900	20220722	162.89	5720	-12.67	20230615	1985	151.64	20230113	5720	-12.67	20230615	1900	162.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
77	20230616	150905	57	100.00	KONEX			N	N	N	N		N	4995	-85	5	-1.67	16262810	3289	87.03	5000	5000	4900	5840	4320	5080	4944.61	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1279	-12.61	15.71	12	0.01	-396.00	318.00	5720	20230615	-12.67	1900	20220722	162.89	5720	-12.67	20230615	1985	151.64	20230113	5720	-12.67	20230615	1900	162.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
78	20230616	140139	57	100.00	KONEX			N	N	N	N		N	4995	-85	5	-1.67	15718355	3180	84.15	5000	5000	4900	5840	4320	5080	4942.88	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1279	-12.61	15.71	12	0.01	-396.00	318.00	5720	20230615	-12.67	1900	20220722	162.89	5720	-12.67	20230615	1985	151.64	20230113	5720	-12.67	20230615	1900	162.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
79	20230616	130930	57	100.00	KONEX			N	N	N	N		N	4990	-90	5	-1.77	15389010	3114	82.40	5000	5000	4900	5840	4320	5080	4941.88	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
80	20230616	120834	57	100.00	KONEX			N	N	N	N		N	4990	-90	5	-1.77	14216360	2879	76.18	5000	5000	4900	5840	4320	5080	4937.95	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1278	-12.60	15.69	12	0.01	-396.00	318.00	5720	20230615	-12.76	1900	20220722	162.63	5720	-12.76	20230615	1985	151.39	20230113	5720	-12.76	20230615	1900	162.63	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
81	20230616	110754	57	100.00	KONEX			N	N	N	N		N	4965	-115	5	-2.26	12055710	2446	64.73	5000	5000	4900	5840	4320	5080	4928.74	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1272	-12.54	15.61	12	0.01	-396.00	318.00	5720	20230615	-13.20	1900	20220722	161.32	5720	-13.20	20230615	1985	150.13	20230113	5720	-13.20	20230615	1900	161.32	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
82	20230616	101038	57	100.00	KONEX			N	N	N	N		N	4970	-110	5	-2.17	7823070	1594	42.18	5000	5000	4900	5840	4320	5080	4907.82	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	5	1	25614304	1273	-12.55	15.63	12	0.01	-396.00	318.00	5720	20230615	-13.11	1900	20220722	161.58	5720	-13.11	20230615	1985	150.38	20230113	5720	-13.11	20230615	1900	161.58	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
83	20230616	090947	57	100.00	KONEX			N	N	N	N		N	5000	-80	5	-1.57	50000	10	0.26	5000	5000	5000	5840	4320	5080	5000.00	16.47	0	0	5986	5532	5266	4812	4546	5400	4680	128	760	500	3040	10	1	25614304	1281	-12.63	15.72	12	0.00	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
84	20230615	150631	57	100.00	KONEX	신고가		N	N	N	N		N	5070	80	2	1.60	18312450	3506	158.64	5100	5720	5000	5730	4245	4990	5223.17	16.47	0	0	5196	5092	4996	4892	4796	5045	4845	128	742	500	2990	10	1	25614304	1299	-12.80	15.94	12	0.01	-396.00	318.00	5720	20230615	-11.36	1900	20220722	166.84	5720	-11.36	20230615	1985	155.42	20230113	5720	-11.36	20230615	1900	166.84	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
85	20230615	140710	57	100.00	KONEX	신고가		N	N	N	N		N	5070	80	2	1.60	17567160	3359	151.99	5100	5720	5000	5730	4245	4990	5229.88	16.47	0	0	5196	5092	4996	4892	4796	5045	4845	128	742	500	2990	10	1	25614304	1299	-12.80	15.94	12	0.01	-396.00	318.00	5720	20230615	-11.36	1900	20220722	166.84	5720	-11.36	20230615	1985	155.42	20230113	5720	-11.36	20230615	1900	166.84	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
86	20230615	130147	57	100.00	KONEX	신고가		N	N	N	N		N	5090	100	2	2.00	17308590	3308	149.68	5100	5720	5000	5730	4245	4990	5232.34	16.47	0	0	5196	5092	4996	4892	4796	5045	4845	128	742	500	2990	10	1	25614304	1304	-12.85	16.01	12	0.01	-396.00	318.00	5720	20230615	-11.01	1900	20220722	167.89	5720	-11.01	20230615	1985	156.42	20230113	5720	-11.01	20230615	1900	167.89	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
87	20230615	120553	57	100.00	KONEX	신고가		N	N	N	N		N	5000	10	2	0.20	17303500	3307	149.64	5100	5720	5000	5730	4245	4990	5232.39	16.47	0	0	5196	5092	4996	4892	4796	5045	4845	128	742	500	2990	10	1	25614304	1281	-12.63	15.72	12	0.01	-396.00	318.00	5720	20230615	-12.59	1900	20220722	163.16	5720	-12.59	20230615	1985	151.89	20230113	5720	-12.59	20230615	1900	163.16	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
88	20230615	110139	57	100.00	KONEX	신고가		N	N	N	N		N	5250	260	2	5.21	6827800	1236	55.93	5100	5720	5100	5730	4245	4990	5524.11	16.47	0	0	5196	5092	4996	4892	4796	5045	4845	128	742	500	2990	10	1	25614304	1345	-13.26	16.51	12	0.00	-396.00	318.00	5720	20230615	-8.22	1900	20220722	176.32	5720	-8.22	20230615	1985	164.48	20230113	5720	-8.22	20230615	1900	176.32	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N
89	20230611	184833	57	100.00	KONEX			N	N	N	N		N	4935	140	2	2.92	34655380	7047	104.08	4900	4940	4795	5510	4080	4795	4917.75	16.47	0	0	4998	4896	4798	4696	4598	4847	4647	128	715	500	2870	5	1	25614304	1264	-12.46	15.52	12	0.03	-396.00	318.00	5230	20230517	-5.64	1900	20220722	159.74	5230	-5.64	20230517	1985	148.61	20230113	5230	-5.64	20230517	1900	159.74	20220722	0.00	N	232530	500	128 억		4219920	N	N	0	N	00	N