KissMeData/107640/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	160717	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20230630	150720	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20230630	140719	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20230630	130720	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20230630	120717	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20230630	110720	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	12440	1	0.00	12440	12440	12440	14230	10530	12380	12440.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20230630	100719	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20230630	090719	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20230629	160718	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20230629	150717	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20230629	140713	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20230629	130714	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20230629	120717	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20230629	110718	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20230629	100718	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20230629	090651	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12660	12520	12260	12120	11860	12590	12190	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8600	20220628	43.95	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20230628	160707	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	1531700	126	36.84	12010	12400	12000	14260	10540	12400	12156.35	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7800	20220627	58.72	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8600	43.95	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20230628	150712	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	1197440	99	28.95	12010	12400	12000	14260	10540	12400	12095.35	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7800	20220627	58.72	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8600	43.95	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20230628	140710	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	1036500	86	25.15	12010	12400	12000	14260	10540	12400	12052.33	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7800	20220627	58.97	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	8600	44.19	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20230628	130712	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	1036500	86	25.15	12010	12400	12000	14260	10540	12400	12052.33	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7800	20220627	58.97	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	8600	44.19	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20230628	120711	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	1036500	86	25.15	12010	12400	12000	14260	10540	12400	12052.33	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7800	20220627	58.97	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	8600	44.19	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20230628	110715	57	100.00	KONEX			N	N	N	N		N	12000	-400	5	-3.23	912500	76	22.22	12010	12010	12000	14260	10540	12400	12006.58	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	854	-3.78	3.28	12	0.00	-3176.00	3661.00	14400	20220728	-16.67	7800	20220627	53.85	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	8600	39.53	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20230628	100716	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7800	20220627	58.97	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	8600	44.19	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20230628	090713	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12466	12432	12416	12382	12366	12425	12375	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7800	20220627	58.97	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	8600	44.19	20220628	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20230627	160711	57	100.00	KONEX			N	N	N	N		N	12400	20	2	0.16	4250800	342	3420.00	12450	12450	12400	14230	10530	12380	12429.24	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7210	20220624	71.98	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
27	20230627	150717	57	100.00	KONEX			N	N	N	N		N	12400	20	2	0.16	4250800	342	3420.00	12450	12450	12400	14230	10530	12380	12429.24	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7210	20220624	71.98	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
28	20230627	140725	57	100.00	KONEX			N	N	N	N		N	12400	20	2	0.16	4250800	342	3420.00	12450	12450	12400	14230	10530	12380	12429.24	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7210	20220624	71.98	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
29	20230627	130723	57	100.00	KONEX			N	N	N	N		N	12400	20	2	0.16	4250800	342	3420.00	12450	12450	12400	14230	10530	12380	12429.24	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7210	20220624	71.98	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
30	20230627	120725	57	100.00	KONEX			N	N	N	N		N	12450	70	2	0.57	2490000	200	2000.00	12450	12450	12450	14230	10530	12380	12450.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	886	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.54	7210	20220624	72.68	12550	-0.80	20230616	8710	42.94	20230523	14400	-13.54	20220728	7800	59.62	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
31	20230627	110730	57	100.00	KONEX			N	N	N	N		N	12450	70	2	0.57	2490000	200	2000.00	12450	12450	12450	14230	10530	12380	12450.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	886	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.54	7210	20220624	72.68	12550	-0.80	20230616	8710	42.94	20230523	14400	-13.54	20220728	7800	59.62	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
32	20230627	100708	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7210	20220624	71.71	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
33	20230627	090713	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7420	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7210	20220624	71.71	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
34	20230626	160710	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	123750	10	3.58	12370	12380	12370	14260	10540	12400	12375.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7200	20220623	71.94	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20230626	150716	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	123750	10	3.58	12370	12380	12370	14260	10540	12400	12375.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7200	20220623	71.94	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20230626	140715	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	123750	10	3.58	12370	12380	12370	14260	10540	12400	12375.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7200	20220623	71.94	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20230626	130711	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	123750	10	3.58	12370	12380	12370	14260	10540	12400	12375.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7200	20220623	71.94	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20230626	120711	57	100.00	KONEX			N	N	N	N		N	12380	-20	5	-0.16	123750	10	3.58	12370	12380	12370	14260	10540	12400	12375.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	7200	20220623	71.94	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7800	58.72	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20230626	110710	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7200	20220623	72.22	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20230626	100710	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7200	20220623	72.22	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20230626	090712	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12473	12436	12413	12376	12353	12425	12365	36	1860	500	7440	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7200	20220623	72.22	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7800	58.97	20220627	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20230623	172810	57	100.00	KONEX			N	N	N	N		N	12400	50	2	0.40	3460730	279	465.00	12450	12450	12390	14200	10500	12350	12404.05	0.00	0	0	12690	12520	12210	12040	11730	12605	12125	36	1850	500	7410	10	1	7118113	883	-3.90	3.39	12	0.00	-3176.00	3661.00	14400	20220728	-13.89	7200	20220623	72.22	12550	-1.20	20230616	8710	42.37	20230523	14400	-13.89	20220728	7200	72.22	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20230623	140556	57	100.00	KONEX			N	N	N	N		N	12450	100	2	0.81	398400	32	53.33	12450	12450	12450	14200	10500	12350	12450.00	0.00	0	0	12690	12520	12210	12040	11730	12605	12125	36	1850	500	7410	10	1	7118113	886	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.54	7200	20220623	72.92	12550	-0.80	20230616	8710	42.94	20230523	14400	-13.54	20220728	7200	72.92	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20230622	160655	57	100.00	KONEX			N	N	N	N		N	12350	-120	5	-0.96	718530	60	2.72	11900	12380	11900	14340	10600	12470	11975.50	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	879	-3.89	3.37	12	0.00	-3176.00	3661.00	14400	20220728	-14.24	6990	20220621	76.68	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	7200	71.53	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20230622	150154	57	100.00	KONEX			N	N	N	N		N	12350	-120	5	-0.96	718530	60	2.72	11900	12380	11900	14340	10600	12470	11975.50	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	879	-3.89	3.37	12	0.00	-3176.00	3661.00	14400	20220728	-14.24	6990	20220621	76.68	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	7200	71.53	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20230622	140415	57	100.00	KONEX			N	N	N	N		N	12350	-120	5	-0.96	718530	60	2.72	11900	12380	11900	14340	10600	12470	11975.50	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	879	-3.89	3.37	12	0.00	-3176.00	3661.00	14400	20220728	-14.24	6990	20220621	76.68	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	7200	71.53	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20230622	130939	57	100.00	KONEX			N	N	N	N		N	12350	-120	5	-0.96	718530	60	2.72	11900	12380	11900	14340	10600	12470	11975.50	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	879	-3.89	3.37	12	0.00	-3176.00	3661.00	14400	20220728	-14.24	6990	20220621	76.68	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	7200	71.53	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20230622	120440	57	100.00	KONEX			N	N	N	N		N	12380	-90	5	-0.72	607380	51	2.32	11900	12380	11900	14340	10600	12470	11909.41	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	6990	20220621	77.11	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	7200	71.94	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20230622	110631	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	888	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	7200	73.19	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20230622	100859	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	888	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	7200	73.19	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20230622	090446	57	100.00	KONEX			N	N	N	N		N	12470	0	3	0.00	0	0	0.00	0	0	0	14340	10600	12470	0.00	0.00	0	0	13156	12812	12156	11812	11156	12485	11485	36	1870	500	7480	10	1	7118113	888	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	7200	73.19	20220623	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20230621	160338	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20230621	150108	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20230621	140605	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20230621	130318	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20230621	121018	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20230621	110913	57	100.00	KONEX			N	N	N	N		N	12470	-30	5	-0.24	26228620	2203	7106.45	12500	12500	11500	14370	10630	12500	11905.86	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	888	-3.93	3.41	12	0.03	-3176.00	3661.00	14400	20220728	-13.40	6990	20220621	78.40	12550	-0.64	20230616	8710	43.17	20230523	14400	-13.40	20220728	6990	78.40	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20230621	101011	57	100.00	KONEX			N	N	N	N		N	12000	-500	5	-4.00	18079480	1502	4845.16	12500	12500	11500	14370	10630	12500	12036.94	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	854	-3.78	3.28	12	0.02	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20230621	090245	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	6150000	492	1587.10	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	13500	13000	12000	11500	10500	13250	11750	36	1870	500	7500	10	1	7118113	890	-3.94	3.41	12	0.01	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20230620	160111	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20230620	150441	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20230620	140705	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20230620	130641	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20230620	120127	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20230620	110254	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20230620	100128	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20230620	090317	57	100.00	KONEX			N	N	N	N		N	12500	20	2	0.16	356500	31	0.51	11500	12500	11000	14350	10610	12480	11500.00	0.00	0	0	13026	12752	12226	11952	11426	12890	12090	36	1870	500	7480	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20230619	160214	57	100.00	KONEX			N	N	N	N		N	12480	480	2	4.00	72346600	6039	83.41	11980	12500	11700	13800	10200	12000	11979.90	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	888	-3.93	3.41	12	0.08	-3176.00	3661.00	14400	20220728	-13.33	6990	20220621	78.54	12550	-0.56	20230616	8710	43.28	20230523	14400	-13.33	20220728	6990	78.54	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20230619	150118	57	100.00	KONEX			N	N	N	N		N	12490	490	2	4.08	65840260	5490	75.83	11980	12500	11700	13800	10200	12000	11992.76	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	889	-3.93	3.41	12	0.08	-3176.00	3661.00	14400	20220728	-13.26	6990	20220621	78.68	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	6990	78.68	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20230619	140203	57	100.00	KONEX			N	N	N	N		N	12500	500	2	4.17	65802790	5487	75.79	11980	12500	11700	13800	10200	12000	11992.49	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	890	-3.94	3.41	12	0.08	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20230619	130307	57	100.00	KONEX			N	N	N	N		N	12300	300	2	2.50	64865290	5412	74.75	11980	12300	11700	13800	10200	12000	11985.46	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	876	-3.87	3.36	12	0.08	-3176.00	3661.00	14400	20220728	-14.58	6990	20220621	75.97	12550	-1.99	20230616	8710	41.22	20230523	14400	-14.58	20220728	6990	75.97	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20230619	120347	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	60577090	5052	69.78	11980	12300	11980	13800	10200	12000	11990.71	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	854	-3.78	3.28	12	0.07	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20230619	110906	57	100.00	KONEX			N	N	N	N		N	12300	300	2	2.50	55306090	4614	63.73	11980	12300	11980	13800	10200	12000	11986.58	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	876	-3.87	3.36	12	0.06	-3176.00	3661.00	14400	20220728	-14.58	6990	20220621	75.97	12550	-1.99	20230616	8710	41.22	20230523	14400	-14.58	20220728	6990	75.97	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20230619	100256	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	55281780	4612	63.70	11980	12000	11980	13800	10200	12000	11986.51	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	854	-3.78	3.28	12	0.06	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20230619	091010	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13066	12532	12016	11482	10966	12800	11750	36	1800	500	7200	10	1	7118113	854	-3.78	3.28	12	0.00	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20230616	161033	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	88785250	7240	362000.00	11750	12550	11500	13570	10030	11800	12263.16	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	854	-3.78	3.28	12	0.10	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20230616	151016	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	88785250	7240	362000.00	11750	12550	11500	13570	10030	11800	12263.16	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	854	-3.78	3.28	12	0.10	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20230616	140614	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	86794140	7074	353700.00	11750	12550	11500	13570	10030	11800	12269.46	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	854	-3.78	3.28	12	0.10	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20230616	130541	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	70448540	5671	283550.00	11750	12550	11750	13570	10030	11800	12422.60	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	854	-3.78	3.28	12	0.08	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20230616	120905	57	100.00	KONEX			N	N	N	N		N	12490	690	2	5.85	65912050	5293	264650.00	11750	12550	11750	13570	10030	11800	12452.68	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	889	-3.93	3.41	12	0.07	-3176.00	3661.00	14400	20220728	-13.26	6990	20220621	78.68	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	6990	78.68	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20230616	110632	57	100.00	KONEX			N	N	N	N		N	12000	200	2	1.69	63450550	5096	254800.00	11750	12550	11750	13570	10030	11800	12451.05	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	854	-3.78	3.28	12	0.07	-3176.00	3661.00	14400	20220728	-16.67	6990	20220621	71.67	12550	-4.38	20230616	8710	37.77	20230523	14400	-16.67	20220728	6990	71.67	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20230616	100759	57	100.00	KONEX			N	N	N	N		N	12500	700	2	5.93	56519250	4541	227050.00	11750	12500	11750	13570	10030	11800	12446.43	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	890	-3.94	3.41	12	0.06	-3176.00	3661.00	14400	20220728	-13.19	6990	20220621	78.83	12500	0.00	20230104	8710	43.51	20230523	14400	-13.19	20220728	6990	78.83	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20230616	090327	57	100.00	KONEX			N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	13570	10030	11800	0.00	0.00	0	0	11933	11866	11833	11766	11733	11850	11750	36	1770	500	7080	10	1	7118113	840	-3.72	3.22	12	0.00	-3176.00	3661.00	14400	20220728	-18.06	6990	20220621	68.81	12500	-5.60	20230104	8710	35.48	20230523	14400	-18.06	20220728	6990	68.81	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20230615	150601	57	100.00	KONEX			N	N	N	N		N	11800	100	2	0.85	23700	2	1.35	11900	11900	11800	13450	9950	11700	11850.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	36	1750	500	7020	10	1	7118113	840	-3.72	3.22	12	0.00	-3176.00	3661.00	14400	20220728	-18.06	6990	20220621	68.81	12500	-5.60	20230104	8710	35.48	20230523	14400	-18.06	20220728	6990	68.81	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20230615	140625	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	0.68	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	36	1750	500	7020	10	1	7118113	847	-3.75	3.25	12	0.00	-3176.00	3661.00	14400	20220728	-17.36	6990	20220621	70.24	12500	-4.80	20230104	8710	36.62	20230523	14400	-17.36	20220728	6990	70.24	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20230615	130546	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	0.68	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	36	1750	500	7020	10	1	7118113	847	-3.75	3.25	12	0.00	-3176.00	3661.00	14400	20220728	-17.36	6990	20220621	70.24	12500	-4.80	20230104	8710	36.62	20230523	14400	-17.36	20220728	6990	70.24	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20230615	120849	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	0.68	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	36	1750	500	7020	10	1	7118113	847	-3.75	3.25	12	0.00	-3176.00	3661.00	14400	20220728	-17.36	6990	20220621	70.24	12500	-4.80	20230104	8710	36.62	20230523	14400	-17.36	20220728	6990	70.24	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20230615	110751	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	0.68	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11700	11700	11700	11700	11700	11700	11700	36	1750	500	7020	10	1	7118113	847	-3.75	3.25	12	0.00	-3176.00	3661.00	14400	20220728	-17.36	6990	20220621	70.24	12500	-4.80	20230104	8710	36.62	20230523	14400	-17.36	20220728	6990	70.24	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20230611	184600	57	100.00	KONEX			N	N	N	N		N	11800	-100	5	-0.84	14554560	1276	69.31	11500	11800	10990	13680	10120	11900	11406.39	0.00	0	0	12266	12082	11816	11632	11366	12175	11725	36	1780	500	7140	10	1	7118113	840	-3.72	3.22	12	0.02	-3176.00	3661.00	14400	20220728	-18.06	6990	20220621	68.81	12500	-5.60	20230104	8710	35.48	20230523	14400	-18.06	20220728	6990	68.81	20220621	0.00	N	107640	500	35 억		0	N	N	0	N	00	N