KissMeData/336040/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	161044	00	50.00	KONEX			N	N	N	N	50	N	12440	50	2	0.40	2165200	191	6366.67	12390	12440	11000	14240	10540	12390	11336.13	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
3	20230630	151047	00	50.00	KONEX			N	N	N	N	50	N	12440	50	2	0.40	2165200	191	6366.67	12390	12440	11000	14240	10540	12390	11336.13	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
4	20230630	141046	00	50.00	KONEX			N	N	N	N	50	N	12440	50	2	0.40	2165200	191	6366.67	12390	12440	11000	14240	10540	12390	11336.13	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
5	20230630	131044	00	50.00	KONEX			N	N	N	N	50	N	12390	0	3	0.00	185850	15	500.00	12390	12390	12390	14240	10540	12390	12390.00	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
6	20230630	121042	00	50.00	KONEX			N	N	N	N	50	N	12390	0	3	0.00	185850	15	500.00	12390	12390	12390	14240	10540	12390	12390.00	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
7	20230630	111036	00	50.00	KONEX			N	N	N	N	50	N	12390	0	3	0.00	61950	5	166.67	12390	12390	12390	14240	10540	12390	12390.00	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
8	20230630	101045	00	50.00	KONEX			N	N	N	N	50	N	12390	0	3	0.00	12390	1	33.33	12390	12390	12390	14240	10540	12390	12390.00	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
9	20230630	091045	00	50.00	KONEX			N	N	N	N	50	N	12390	0	3	0.00	0	0	0.00	0	0	0	14240	10540	12390	0.00	0.00	0	0	12536	12462	12426	12352	12316	12445	12335	20	1850	500	8170	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
10	20230629	161038	00	50.00	KONEX			N	N	N	N	50	N	12390	210	2	1.72	37280	3	3.12	12500	12500	12390	14000	10360	12180	12426.67	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
11	20230629	151039	00	50.00	KONEX			N	N	N	N	50	N	12390	210	2	1.72	37280	3	3.12	12500	12500	12390	14000	10360	12180	12426.67	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
12	20230629	141038	00	50.00	KONEX			N	N	N	N	50	N	12500	320	2	2.63	12500	1	1.04	12500	12500	12500	14000	10360	12180	12500.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
13	20230629	131035	00	50.00	KONEX			N	N	N	N	50	N	12500	320	2	2.63	12500	1	1.04	12500	12500	12500	14000	10360	12180	12500.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
14	20230629	121040	00	50.00	KONEX			N	N	N	N	50	N	12500	320	2	2.63	12500	1	1.04	12500	12500	12500	14000	10360	12180	12500.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
15	20230629	111041	00	50.00	KONEX			N	N	N	N	50	N	12500	320	2	2.63	12500	1	1.04	12500	12500	12500	14000	10360	12180	12500.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
16	20230629	101043	00	50.00	KONEX			N	N	N	N	50	N	12500	320	2	2.63	12500	1	1.04	12500	12500	12500	14000	10360	12180	12500.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
17	20230629	090938	00	50.00	KONEX			N	N	N	N	50	N	12180	0	3	0.00	0	0	0.00	0	0	0	14000	10360	12180	0.00	0.00	0	0	12260	12220	12200	12160	12140	12210	12150	20	1820	500	8030	10	1	4084133	497	-13.05	10.73	12	0.00	-933.00	1135.00	20000	20220707	-39.10	9050	20230516	34.59	14920	-18.36	20230615	9050	34.59	20230516	20000	-39.10	20220707	9050	34.59	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
18	20230628	161026	00	50.00	KONEX			N	N	N	N	50	N	12180	180	2	1.50	1174690	96	40.17	12240	12240	12180	13800	10200	12000	12236.35	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	497	-13.05	10.73	12	0.00	-933.00	1135.00	20000	20220707	-39.10	9050	20230516	34.59	14920	-18.36	20230615	9050	34.59	20230516	20000	-39.10	20220707	9050	34.59	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
19	20230628	151033	00	50.00	KONEX			N	N	N	N	50	N	12180	180	2	1.50	1174690	96	40.17	12240	12240	12180	13800	10200	12000	12236.35	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	497	-13.05	10.73	12	0.00	-933.00	1135.00	20000	20220707	-39.10	9050	20230516	34.59	14920	-18.36	20230615	9050	34.59	20230516	20000	-39.10	20220707	9050	34.59	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
20	20230628	141032	00	50.00	KONEX			N	N	N	N	50	N	12180	180	2	1.50	1174690	96	40.17	12240	12240	12180	13800	10200	12000	12236.35	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	497	-13.05	10.73	12	0.00	-933.00	1135.00	20000	20220707	-39.10	9050	20230516	34.59	14920	-18.36	20230615	9050	34.59	20230516	20000	-39.10	20220707	9050	34.59	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
21	20230628	131033	00	50.00	KONEX			N	N	N	N	50	N	12190	190	2	1.58	1113790	91	38.08	12240	12240	12190	13800	10200	12000	12239.45	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	498	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220707	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220707	9050	34.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
22	20230628	121044	00	50.00	KONEX			N	N	N	N	50	N	12190	190	2	1.58	1113790	91	38.08	12240	12240	12190	13800	10200	12000	12239.45	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	498	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220707	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220707	9050	34.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
23	20230628	111039	00	50.00	KONEX			N	N	N	N	50	N	12240	240	2	2.00	1101600	90	37.66	12240	12240	12240	13800	10200	12000	12240.00	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	500	-13.12	10.78	12	0.00	-933.00	1135.00	20000	20220707	-38.80	9050	20230516	35.25	14920	-17.96	20230615	9050	35.25	20230516	20000	-38.80	20220707	9050	35.25	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
24	20230628	101039	00	50.00	KONEX			N	N	N	N	50	N	12240	240	2	2.00	1101600	90	37.66	12240	12240	12240	13800	10200	12000	12240.00	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	500	-13.12	10.78	12	0.00	-933.00	1135.00	20000	20220707	-38.80	9050	20230516	35.25	14920	-17.96	20230615	9050	35.25	20230516	20000	-38.80	20220707	9050	35.25	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
25	20230628	091034	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12593	12296	12143	11846	11693	12220	11770	20	1800	500	7920	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
26	20230627	161035	00	50.00	KONEX			N	N	N	N	50	N	12000	-190	5	-1.56	2872780	239	91.22	12440	12440	11990	14010	10370	12190	12020.00	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	490	-12.86	10.57	12	0.01	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
27	20230627	151045	00	50.00	KONEX			N	N	N	N	50	N	11990	-200	5	-1.64	208780	17	6.49	12440	12440	11990	14010	10370	12190	12281.18	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
28	20230627	141053	00	50.00	KONEX			N	N	N	N	50	N	11990	-200	5	-1.64	148830	12	4.58	12440	12440	11990	14010	10370	12190	12402.50	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
29	20230627	131049	00	50.00	KONEX			N	N	N	N	50	N	11990	-200	5	-1.64	148830	12	4.58	12440	12440	11990	14010	10370	12190	12402.50	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
30	20230627	121050	00	50.00	KONEX			N	N	N	N	50	N	12440	250	2	2.05	136840	11	4.20	12440	12440	12440	14010	10370	12190	12440.00	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
31	20230627	111101	00	50.00	KONEX			N	N	N	N	50	N	12440	250	2	2.05	136840	11	4.20	12440	12440	12440	14010	10370	12190	12440.00	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
32	20230627	101028	00	50.00	KONEX			N	N	N	N	50	N	12440	250	2	2.05	136840	11	4.20	12440	12440	12440	14010	10370	12190	12440.00	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	508	-13.33	10.96	12	0.00	-933.00	1135.00	20000	20220707	-37.80	9050	20230516	37.46	14920	-16.62	20230615	9050	37.46	20230516	20000	-37.80	20220707	9050	37.46	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
33	20230627	091034	00	50.00	KONEX			N	N	N	N	50	N	12190	0	3	0.00	0	0	0.00	0	0	0	14010	10370	12190	0.00	0.00	0	0	12903	12546	12033	11676	11163	12290	11420	20	1820	500	8040	10	1	4084133	498	-13.07	10.74	12	0.00	-933.00	1135.00	20000	20220707	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220707	9050	34.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
34	20230626	161034	00	50.00	KONEX			N	N	N	N	50	N	12190	680	2	5.91	3027790	262	436.67	12390	12390	11520	13230	9790	11510	11556.45	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	498	-13.07	10.74	12	0.01	-933.00	1135.00	20000	20220707	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220707	9050	34.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
35	20230626	151040	00	50.00	KONEX			N	N	N	N	50	N	12190	680	2	5.91	3027790	262	436.67	12390	12390	11520	13230	9790	11510	11556.45	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	498	-13.07	10.74	12	0.01	-933.00	1135.00	20000	20220707	-39.05	9050	20230516	34.70	14920	-18.30	20230615	9050	34.70	20230516	20000	-39.05	20220707	9050	34.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
36	20230626	141037	00	50.00	KONEX			N	N	N	N	50	N	11520	10	2	0.09	3015600	261	435.00	12390	12390	11520	13230	9790	11510	11554.02	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	470	-12.35	10.15	12	0.01	-933.00	1135.00	20000	20220707	-42.40	9050	20230516	27.29	14920	-22.79	20230615	9050	27.29	20230516	20000	-42.40	20220707	9050	27.29	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
37	20230626	121034	00	50.00	KONEX			N	N	N	N	50	N	11520	10	2	0.09	2186160	189	315.00	12390	12390	11520	13230	9790	11510	11566.98	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	470	-12.35	10.15	12	0.00	-933.00	1135.00	20000	20220707	-42.40	9050	20230516	27.29	14920	-22.79	20230615	9050	27.29	20230516	20000	-42.40	20220707	9050	27.29	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
38	20230626	111033	00	50.00	KONEX			N	N	N	N	50	N	11550	40	2	0.35	1851360	160	266.67	12390	12390	11550	13230	9790	11510	11571.00	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	472	-12.38	10.18	12	0.00	-933.00	1135.00	20000	20220707	-42.25	9050	20230516	27.62	14920	-22.59	20230615	9050	27.62	20230516	20000	-42.25	20220707	9050	27.62	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
39	20230626	101031	00	50.00	KONEX			N	N	N	N	50	N	12390	880	2	7.65	12390	1	1.67	12390	12390	12390	13230	9790	11510	12390.00	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
40	20230626	091036	00	50.00	KONEX			N	N	N	N	50	N	12390	880	2	7.65	12390	1	1.67	12390	12390	12390	13230	9790	11510	12390.00	0.00	0	0	13496	12502	12006	11012	10516	12255	10765	20	1720	500	7590	10	1	4084133	506	-13.28	10.92	12	0.00	-933.00	1135.00	20000	20220707	-38.05	9050	20230516	36.91	14920	-16.96	20230615	9050	36.91	20230516	20000	-38.05	20220707	9050	36.91	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
41	20230623	185339	00	50.00	KONEX			N	N	N	N	50	N	11510	-1490	5	-11.46	705500	60	166.67	13000	13000	11510	14950	11050	13000	11758.33	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	20	1950	500	8580	10	1	4084133	470	-12.34	10.14	12	0.00	-933.00	1135.00	20000	20220707	-42.45	9050	20230516	27.18	14920	-22.86	20230615	9050	27.18	20230516	20000	-42.45	20220707	9050	27.18	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
42	20230623	140834	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	130000	10	27.78	13000	13000	13000	14950	11050	13000	13000.00	0.00	0	0	13333	13166	12833	12666	12333	13250	12750	20	1950	500	8580	10	1	4084133	531	-13.93	11.45	12	0.00	-933.00	1135.00	20000	20220707	-35.00	9050	20230516	43.65	14920	-12.87	20230615	9050	43.65	20230516	20000	-35.00	20220707	9050	43.65	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
43	20230622	160250	00	50.00	KONEX			N	N	N	N	50	N	13000	400	2	3.17	451500	36	6.58	12500	13000	12500	14490	10710	12600	12541.67	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	531	-13.93	11.45	12	0.00	-933.00	1135.00	20000	20220707	-35.00	9050	20230516	43.65	14920	-12.87	20230615	9050	43.65	20230516	20000	-35.00	20220707	9050	43.65	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
44	20230622	150927	00	50.00	KONEX			N	N	N	N	50	N	13000	400	2	3.17	451500	36	6.58	12500	13000	12500	14490	10710	12600	12541.67	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	531	-13.93	11.45	12	0.00	-933.00	1135.00	20000	20220707	-35.00	9050	20230516	43.65	14920	-12.87	20230615	9050	43.65	20230516	20000	-35.00	20220707	9050	43.65	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
45	20230622	140305	00	50.00	KONEX			N	N	N	N	50	N	12500	-100	5	-0.79	262500	21	3.84	12500	12500	12500	14490	10710	12600	12500.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
46	20230622	130943	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
47	20230622	120336	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
48	20230622	110214	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
49	20230622	100322	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
50	20230622	090730	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13073	12836	12363	12126	11653	12955	12245	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
51	20230621	160351	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	6671770	547	1072.55	12400	12600	11890	14490	10710	12600	12197.02	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.01	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
52	20230621	150401	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	6671770	547	1072.55	12400	12600	11890	14490	10710	12600	12197.02	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.01	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
53	20230621	140302	00	50.00	KONEX			N	N	N	N	50	N	11900	-700	5	-5.56	2286270	187	366.67	12400	12400	11890	14490	10710	12600	12226.04	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	486	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220707	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220707	9050	31.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
54	20230621	130449	00	50.00	KONEX			N	N	N	N	50	N	12000	-600	5	-4.76	2096000	171	335.29	12400	12400	12000	14490	10710	12600	12257.31	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
55	20230621	121014	00	50.00	KONEX			N	N	N	N	50	N	12000	-600	5	-4.76	2096000	171	335.29	12400	12400	12000	14490	10710	12600	12257.31	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
56	20230621	110107	00	50.00	KONEX			N	N	N	N	50	N	12400	-200	5	-1.59	1240000	100	196.08	12400	12400	12400	14490	10710	12600	12400.00	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	506	-13.29	10.93	12	0.00	-933.00	1135.00	20000	20220707	-38.00	9050	20230516	37.02	14920	-16.89	20230615	9050	37.02	20230516	20000	-38.00	20220707	9050	37.02	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
57	20230621	100708	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
58	20230621	090823	00	50.00	KONEX			N	N	N	N	50	N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	12666	12632	12566	12532	12466	12650	12550	20	1890	500	8310	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
59	20230620	160515	00	50.00	KONEX			N	N	N	N	50	N	12600	-190	5	-1.49	637600	51	13.64	12500	12600	12500	14700	10880	12790	12501.96	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
60	20230620	150648	00	50.00	KONEX			N	N	N	N	50	N	12600	-190	5	-1.49	637600	51	13.64	12500	12600	12500	14700	10880	12790	12501.96	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	515	-13.50	11.10	12	0.00	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
61	20230620	140435	00	50.00	KONEX			N	N	N	N	50	N	12500	-290	5	-2.27	625000	50	13.37	12500	12500	12500	14700	10880	12790	12500.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
62	20230620	130317	00	50.00	KONEX			N	N	N	N	50	N	12500	-290	5	-2.27	625000	50	13.37	12500	12500	12500	14700	10880	12790	12500.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
63	20230620	120927	00	50.00	KONEX			N	N	N	N	50	N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	522	-13.71	11.27	12	0.00	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
64	20230620	110601	00	50.00	KONEX			N	N	N	N	50	N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	522	-13.71	11.27	12	0.00	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
65	20230620	100128	00	50.00	KONEX			N	N	N	N	50	N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	522	-13.71	11.27	12	0.00	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
66	20230620	090144	00	50.00	KONEX			N	N	N	N	50	N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13236	13012	12756	12532	12276	12885	12405	20	1910	500	8440	10	1	4084133	522	-13.71	11.27	12	0.00	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
67	20230619	160159	00	50.00	KONEX			N	N	N	N	50	N	12790	-200	5	-1.54	4772800	374	26.26	12970	12980	12500	14930	11050	12990	12761.50	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	522	-13.71	11.27	12	0.01	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
68	20230619	150714	00	50.00	KONEX			N	N	N	N	50	N	12790	-200	5	-1.54	4772800	374	26.26	12970	12980	12500	14930	11050	12990	12761.50	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	522	-13.71	11.27	12	0.01	-933.00	1135.00	20000	20220707	-36.05	9050	20230516	41.33	14920	-14.28	20230615	9050	41.33	20230516	20000	-36.05	20220707	9050	41.33	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
69	20230619	140312	00	50.00	KONEX			N	N	N	N	50	N	12500	-490	5	-3.77	4585010	359	25.21	12970	12980	12500	14930	11050	12990	12771.62	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	511	-13.40	11.01	12	0.01	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
70	20230619	131033	00	50.00	KONEX			N	N	N	N	50	N	12500	-490	5	-3.77	3960010	309	21.70	12970	12980	12500	14930	11050	12990	12815.57	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	511	-13.40	11.01	12	0.01	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
71	20230619	120840	00	50.00	KONEX			N	N	N	N	50	N	12980	-10	5	-0.08	2735010	211	14.82	12970	12980	12950	14930	11050	12990	12962.13	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	530	-13.91	11.44	12	0.01	-933.00	1135.00	20000	20220707	-35.10	9050	20230516	43.43	14920	-13.00	20230615	9050	43.43	20230516	20000	-35.10	20220707	9050	43.43	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
72	20230619	110707	00	50.00	KONEX			N	N	N	N	50	N	12980	-10	5	-0.08	2722030	210	14.75	12970	12980	12950	14930	11050	12990	12962.05	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	530	-13.91	11.44	12	0.01	-933.00	1135.00	20000	20220707	-35.10	9050	20230516	43.43	14920	-13.00	20230615	9050	43.43	20230516	20000	-35.10	20220707	9050	43.43	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
73	20230619	100111	00	50.00	KONEX			N	N	N	N	50	N	12970	-20	5	-0.15	129700	10	0.70	12970	12970	12970	14930	11050	12990	12970.00	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	530	-13.90	11.43	12	0.00	-933.00	1135.00	20000	20220707	-35.15	9050	20230516	43.31	14920	-13.07	20230615	9050	43.31	20230516	20000	-35.15	20220707	9050	43.31	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
74	20230619	090655	00	50.00	KONEX			N	N	N	N	50	N	12970	-20	5	-0.15	129700	10	0.70	12970	12970	12970	14930	11050	12990	12970.00	0.00	0	0	13663	13326	12963	12626	12263	13145	12445	20	1940	500	8570	10	1	4084133	530	-13.90	11.43	12	0.00	-933.00	1135.00	20000	20220707	-35.15	9050	20230516	43.31	14920	-13.07	20230615	9050	43.31	20230516	20000	-35.15	20220707	9050	43.31	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
75	20230616	160128	00	50.00	KONEX			N	N	N	N	50	N	12990	270	2	2.12	18458630	1424	81.09	13230	13300	12600	14620	10820	12720	12962.52	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	531	-13.92	11.44	12	0.03	-933.00	1135.00	20000	20220707	-35.05	9050	20230516	43.54	14920	-12.94	20230615	9050	43.54	20230516	20000	-35.05	20220707	9050	43.54	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
76	20230616	150747	00	50.00	KONEX			N	N	N	N	50	N	12600	-120	5	-0.94	18445640	1423	81.04	13230	13300	12600	14620	10820	12720	12962.50	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	515	-13.50	11.10	12	0.03	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
77	20230616	140103	00	50.00	KONEX			N	N	N	N	50	N	12600	-120	5	-0.94	17815640	1373	78.19	13230	13300	12600	14620	10820	12720	12975.70	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	515	-13.50	11.10	12	0.03	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
78	20230616	130207	00	50.00	KONEX			N	N	N	N	50	N	12600	-120	5	-0.94	11552290	884	50.34	13230	13300	12600	14620	10820	12720	13068.20	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	515	-13.50	11.10	12	0.02	-933.00	1135.00	20000	20220707	-37.00	9050	20230516	39.23	14920	-15.55	20230615	9050	39.23	20230516	20000	-37.00	20220707	9050	39.23	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
79	20230616	120854	00	50.00	KONEX			N	N	N	N	50	N	12800	80	2	0.63	10518630	802	45.67	13230	13300	12800	14620	10820	12720	13115.50	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	523	-13.72	11.28	12	0.02	-933.00	1135.00	20000	20220707	-36.00	9050	20230516	41.44	14920	-14.21	20230615	9050	41.44	20230516	20000	-36.00	20220707	9050	41.44	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
80	20230616	110940	00	50.00	KONEX			N	N	N	N	50	N	12800	80	2	0.63	7777790	588	33.49	13230	13300	12800	14620	10820	12720	13227.53	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	523	-13.72	11.28	12	0.01	-933.00	1135.00	20000	20220707	-36.00	9050	20230516	41.44	14920	-14.21	20230615	9050	41.44	20230516	20000	-36.00	20220707	9050	41.44	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
81	20230616	100555	00	50.00	KONEX			N	N	N	N	50	N	13250	530	2	4.17	6715790	507	28.87	13230	13250	13230	14620	10820	12720	13246.13	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	541	-14.20	11.67	12	0.01	-933.00	1135.00	20000	20220707	-33.75	9050	20230516	46.41	14920	-11.19	20230615	9050	46.41	20230516	20000	-33.75	20220707	9050	46.41	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
82	20230616	090959	00	50.00	KONEX			N	N	N	N	50	N	12720	0	3	0.00	0	0	0.00	0	0	0	14620	10820	12720	0.00	0.00	0	0	15720	14220	13420	11920	11120	13820	11520	20	1900	500	8390	10	1	4084133	520	-13.63	11.21	12	0.00	-933.00	1135.00	20000	20220707	-36.40	9050	20230516	40.55	14920	-14.75	20230615	9050	40.55	20230516	20000	-36.40	20220707	9050	40.55	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
83	20230615	150242	00	50.00	KONEX			N	N	N	N	50	N	12650	-330	5	-2.54	21265010	1628	74.95	13000	14920	12620	14920	11040	12980	13062.05	0.00	0	0	13920	13450	12530	12060	11140	13685	12295	20	1940	500	8560	10	1	4084133	517	-13.56	11.15	12	0.04	-933.00	1135.00	20000	20220707	-36.75	9050	20230516	39.78	14920	-15.21	20230615	9050	39.78	20230516	20000	-36.75	20220707	9050	39.78	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
84	20230615	140716	00	50.00	KONEX			N	N	N	N	50	N	13000	20	2	0.15	19317750	1479	68.09	13000	14920	12620	14920	11040	12980	13061.36	0.00	0	0	13920	13450	12530	12060	11140	13685	12295	20	1940	500	8560	10	1	4084133	531	-13.93	11.45	12	0.04	-933.00	1135.00	20000	20220707	-35.00	9050	20230516	43.65	14920	-12.87	20230615	9050	43.65	20230516	20000	-35.00	20220707	9050	43.65	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
85	20230615	130213	00	50.00	KONEX			N	N	N	N	50	N	13000	20	2	0.15	19161750	1467	67.54	13000	14920	12620	14920	11040	12980	13061.86	0.00	0	0	13920	13450	12530	12060	11140	13685	12295	20	1940	500	8560	10	1	4084133	531	-13.93	11.45	12	0.04	-933.00	1135.00	20000	20220707	-35.00	9050	20230516	43.65	14920	-12.87	20230615	9050	43.65	20230516	20000	-35.00	20220707	9050	43.65	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
86	20230615	120759	00	50.00	KONEX			N	N	N	N	50	N	13500	520	2	4.01	18017750	1379	63.49	13000	14920	12620	14920	11040	12980	13065.81	0.00	0	0	13920	13450	12530	12060	11140	13685	12295	20	1940	500	8560	10	1	4084133	551	-14.47	11.89	12	0.03	-933.00	1135.00	20000	20220707	-32.50	9050	20230516	49.17	14920	-9.52	20230615	9050	49.17	20230516	20000	-32.50	20220707	9050	49.17	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
87	20230615	110633	00	50.00	KONEX			N	N	N	N	50	N	14000	1020	2	7.86	16728750	1277	58.79	13000	14920	12990	14920	11040	12980	13100.04	0.00	0	0	13920	13450	12530	12060	11140	13685	12295	20	1940	500	8560	10	1	4084133	572	-15.01	12.33	12	0.03	-933.00	1135.00	20000	20220707	-30.00	9050	20230516	54.70	14920	-6.17	20230615	9050	54.70	20230516	20000	-30.00	20220707	9050	54.70	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
88	20230611	184737	00	50.00	KONEX			N	N	N	N	50	N	12930	830	2	6.86	2407730	193	162.18	13000	13000	12000	13910	10290	12100	12475.28	0.00	0	0	13366	12732	12366	11732	11366	12550	11550	20	1810	500	7980	10	1	4084133	528	-13.86	11.39	12	0.00	-933.00	1135.00	20000	20220609	-35.35	9050	20230516	42.87	14500	-10.83	20230110	9050	42.87	20230516	20000	-35.35	20220609	9050	42.87	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
89	20230611	181128	00	50.00	KONEX			N	N	N	N	50	N	12930	830	2	6.86	2407730	193	162.18	13000	13000	12000	13910	10290	12100	12475.28	0.00	0	0	13366	12732	12366	11732	11366	12550	11550	20	1810	500	7980	10	1	4084133	528	-13.86	11.39	12	0.00	-933.00	1135.00	20000	20220609	-35.35	9050	20230516	42.87	14500	-10.83	20230110	9050	42.87	20230516	20000	-35.35	20220609	9050	42.87	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N