KissMeData/044990/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	160442	00	50.00	KONEX			N	N	N	N	50	N	15080	380	2	2.59	26328820	1784	46.81	14500	15080	14500	16900	12500	14700	14758.31	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1133	5.86	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.14	13300	20230309	13.38	17770	-15.14	20230418	13300	13.38	20230309	17770	-15.14	20230418	12150	24.12	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20230630	150445	00	50.00	KONEX			N	N	N	N	50	N	15080	380	2	2.59	26328820	1784	46.81	14500	15080	14500	16900	12500	14700	14758.31	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1133	5.86	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.14	13300	20230309	13.38	17770	-15.14	20230418	13300	13.38	20230309	17770	-15.14	20230418	12150	24.12	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20230630	140442	00	50.00	KONEX			N	N	N	N	50	N	14900	200	2	1.36	26164740	1773	46.52	14500	15000	14500	16900	12500	14700	14757.33	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1119	5.79	1.91	12	0.02	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20230630	130444	00	50.00	KONEX			N	N	N	N	50	N	14910	210	2	1.43	11088540	763	20.02	14500	14940	14500	16900	12500	14700	14532.82	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1120	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.09	13300	20230309	12.11	17770	-16.09	20230418	13300	12.11	20230309	17770	-16.09	20230418	12150	22.72	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20230630	120442	00	50.00	KONEX			N	N	N	N	50	N	14910	210	2	1.43	11088540	763	20.02	14500	14940	14500	16900	12500	14700	14532.82	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1120	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.09	13300	20230309	12.11	17770	-16.09	20230418	13300	12.11	20230309	17770	-16.09	20230418	12150	22.72	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20230630	110443	00	50.00	KONEX			N	N	N	N	50	N	14910	210	2	1.43	11088540	763	20.02	14500	14940	14500	16900	12500	14700	14532.82	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1120	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.09	13300	20230309	12.11	17770	-16.09	20230418	13300	12.11	20230309	17770	-16.09	20230418	12150	22.72	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20230630	100444	00	50.00	KONEX			N	N	N	N	50	N	14940	240	2	1.63	5510440	380	9.97	14500	14940	14500	16900	12500	14700	14501.16	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1122	5.81	1.91	12	0.01	2573.00	7807.00	17770	20230418	-15.93	13300	20230309	12.33	17770	-15.93	20230418	13300	12.33	20230309	17770	-15.93	20230418	12150	22.96	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20230630	090444	00	50.00	KONEX			N	N	N	N	50	N	14500	-200	5	-1.36	4045500	279	7.32	14500	14500	14500	16900	12500	14700	14500.00	0.00	0	0	14913	14806	14693	14586	14473	14860	14640	38	2200	500	10580	10	1	7511064	1089	5.64	1.86	12	0.00	2573.00	7807.00	17770	20230418	-18.40	13300	20230309	9.02	17770	-18.40	20230418	13300	9.02	20230309	17770	-18.40	20230418	12150	19.34	20220630	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20230629	160443	00	50.00	KONEX			N	N	N	N	50	N	14700	0	3	0.00	55805790	3811	146.86	14690	14800	14580	16900	12500	14700	14643.35	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1104	5.71	1.88	12	0.05	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20230629	150440	00	50.00	KONEX			N	N	N	N	50	N	14690	-10	5	-0.07	51390990	3510	135.26	14690	14690	14580	16900	12500	14700	14641.31	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1103	5.71	1.88	12	0.05	2573.00	7807.00	17770	20230418	-17.33	13300	20230309	10.45	17770	-17.33	20230418	13300	10.45	20230309	17770	-17.33	20230418	12150	20.91	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20230629	140440	00	50.00	KONEX			N	N	N	N	50	N	14620	-80	5	-0.54	10861870	741	28.55	14690	14690	14620	16900	12500	14700	14658.39	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1098	5.68	1.87	12	0.01	2573.00	7807.00	17770	20230418	-17.73	13300	20230309	9.92	17770	-17.73	20230418	13300	9.92	20230309	17770	-17.73	20230418	12150	20.33	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20230629	130440	00	50.00	KONEX			N	N	N	N	50	N	14620	-80	5	-0.54	9399870	641	24.70	14690	14690	14620	16900	12500	14700	14664.38	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1098	5.68	1.87	12	0.01	2573.00	7807.00	17770	20230418	-17.73	13300	20230309	9.92	17770	-17.73	20230418	13300	9.92	20230309	17770	-17.73	20230418	12150	20.33	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20230629	120442	00	50.00	KONEX			N	N	N	N	50	N	14620	-80	5	-0.54	9385250	640	24.66	14690	14690	14620	16900	12500	14700	14664.45	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1098	5.68	1.87	12	0.01	2573.00	7807.00	17770	20230418	-17.73	13300	20230309	9.92	17770	-17.73	20230418	13300	9.92	20230309	17770	-17.73	20230418	12150	20.33	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20230629	110441	00	50.00	KONEX			N	N	N	N	50	N	14690	-10	5	-0.07	8654250	590	22.74	14690	14690	14660	16900	12500	14700	14668.22	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1103	5.71	1.88	12	0.01	2573.00	7807.00	17770	20230418	-17.33	13300	20230309	10.45	17770	-17.33	20230418	13300	10.45	20230309	17770	-17.33	20230418	12150	20.91	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20230629	100442	00	50.00	KONEX			N	N	N	N	50	N	14690	-10	5	-0.07	8654250	590	22.74	14690	14690	14660	16900	12500	14700	14668.22	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1103	5.71	1.88	12	0.01	2573.00	7807.00	17770	20230418	-17.33	13300	20230309	10.45	17770	-17.33	20230418	13300	10.45	20230309	17770	-17.33	20230418	12150	20.91	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20230629	090440	00	50.00	KONEX			N	N	N	N	50	N	14700	0	3	0.00	0	0	0.00	0	0	0	16900	12500	14700	0.00	0.00	0	0	14926	14812	14656	14542	14386	14870	14600	38	2200	500	10580	10	1	7511064	1104	5.71	1.88	12	0.00	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220629	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20230628	160437	00	50.00	KONEX			N	N	N	N	50	N	14700	-110	5	-0.74	37672420	2595	26.91	14510	14770	14500	17030	12590	14810	14517.31	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1104	5.71	1.88	12	0.03	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20230628	150439	00	50.00	KONEX			N	N	N	N	50	N	14700	-110	5	-0.74	36059420	2484	25.75	14510	14770	14500	17030	12590	14810	14516.67	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1104	5.71	1.88	12	0.03	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20230628	140437	00	50.00	KONEX			N	N	N	N	50	N	14710	-100	5	-0.68	27681370	1908	19.78	14510	14770	14500	17030	12590	14810	14508.06	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1105	5.72	1.88	12	0.03	2573.00	7807.00	17770	20230418	-17.22	13300	20230309	10.60	17770	-17.22	20230418	13300	10.60	20230309	17770	-17.22	20230418	12150	21.07	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20230628	130438	00	50.00	KONEX			N	N	N	N	50	N	14740	-70	5	-0.47	27240070	1878	19.47	14510	14770	14500	17030	12590	14810	14504.83	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1107	5.73	1.89	12	0.03	2573.00	7807.00	17770	20230418	-17.05	13300	20230309	10.83	17770	-17.05	20230418	13300	10.83	20230309	17770	-17.05	20230418	12150	21.32	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20230628	120414	00	50.00	KONEX			N	N	N	N	50	N	14740	-70	5	-0.47	27240070	1878	19.47	14510	14770	14500	17030	12590	14810	14504.83	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1107	5.73	1.89	12	0.03	2573.00	7807.00	17770	20230418	-17.05	13300	20230309	10.83	17770	-17.05	20230418	13300	10.83	20230309	17770	-17.05	20230418	12150	21.32	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20230628	110442	00	50.00	KONEX			N	N	N	N	50	N	14500	-310	5	-2.09	26856500	1852	19.20	14510	14510	14500	17030	12590	14810	14501.35	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1089	5.64	1.86	12	0.02	2573.00	7807.00	17770	20230418	-18.40	13300	20230309	9.02	17770	-18.40	20230418	13300	9.02	20230309	17770	-18.40	20230418	12150	19.34	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20230628	100441	00	50.00	KONEX			N	N	N	N	50	N	14810	0	3	0.00	0	0	0.00	0	0	0	17030	12590	14810	0.00	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1112	5.76	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.66	13300	20230309	11.35	17770	-16.66	20230418	13300	11.35	20230309	17770	-16.66	20230418	12150	21.89	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20230628	090439	00	50.00	KONEX			N	N	N	N	50	N	14810	0	3	0.00	0	0	0.00	0	0	0	17030	12590	14810	0.00	0.00	0	0	15190	15000	14800	14610	14410	14900	14510	38	2220	500	10660	10	1	7511064	1112	5.76	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.66	13300	20230309	11.35	17770	-16.66	20230418	13300	11.35	20230309	17770	-16.66	20230418	12150	21.89	20220628	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20230627	160440	00	50.00	KONEX			N	N	N	N	50	N	14810	-80	5	-0.54	141136350	9645	382.43	14850	14990	14600	17120	12660	14890	14633.11	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1112	5.76	1.90	12	0.13	2573.00	7807.00	17770	20230418	-16.66	13300	20230309	11.35	17770	-16.66	20230418	13300	11.35	20230309	17770	-16.66	20230418	12150	21.89	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20230627	150443	00	50.00	KONEX			N	N	N	N	50	N	14620	-270	5	-1.81	125772700	8595	340.80	14850	14990	14600	17120	12660	14890	14633.24	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1098	5.68	1.87	12	0.11	2573.00	7807.00	17770	20230418	-17.73	13300	20230309	9.92	17770	-17.73	20230418	13300	9.92	20230309	17770	-17.73	20230418	12150	20.33	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20230627	140446	00	50.00	KONEX			N	N	N	N	50	N	14600	-290	5	-1.95	65542900	4474	177.40	14850	14990	14600	17120	12660	14890	14649.73	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1097	5.67	1.87	12	0.06	2573.00	7807.00	17770	20230418	-17.84	13300	20230309	9.77	17770	-17.84	20230418	13300	9.77	20230309	17770	-17.84	20230418	12150	20.16	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20230627	130446	00	50.00	KONEX			N	N	N	N	50	N	14990	100	2	0.67	19605700	1331	52.78	14850	14990	14600	17120	12660	14890	14730.05	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1126	5.83	1.92	12	0.02	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20230627	120447	00	50.00	KONEX			N	N	N	N	50	N	14990	100	2	0.67	19605700	1331	52.78	14850	14990	14600	17120	12660	14890	14730.05	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1126	5.83	1.92	12	0.02	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20230627	110447	00	50.00	KONEX			N	N	N	N	50	N	14990	100	2	0.67	19605700	1331	52.78	14850	14990	14600	17120	12660	14890	14730.05	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1126	5.83	1.92	12	0.02	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20230627	100437	00	50.00	KONEX			N	N	N	N	50	N	14990	100	2	0.67	19605700	1331	52.78	14850	14990	14600	17120	12660	14890	14730.05	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1126	5.83	1.92	12	0.02	2573.00	7807.00	17770	20230418	-15.64	13300	20230309	12.71	17770	-15.64	20230418	13300	12.71	20230309	17770	-15.64	20230418	12150	23.37	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20230627	090439	00	50.00	KONEX			N	N	N	N	50	N	14890	0	3	0.00	0	0	0.00	0	0	0	17120	12660	14890	0.00	0.00	0	0	15376	15132	14986	14742	14596	15060	14670	38	2230	500	10720	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20230626	160439	00	50.00	KONEX			N	N	N	N	50	N	14890	-200	5	-1.33	37498090	2522	251.70	14900	15230	14840	17350	12830	15090	14868.39	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1118	5.79	1.91	12	0.03	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20230626	150441	00	50.00	KONEX			N	N	N	N	50	N	14890	-200	5	-1.33	33475480	2251	224.65	14900	15230	14850	17350	12830	15090	14871.38	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1118	5.79	1.91	12	0.03	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20230626	140441	00	50.00	KONEX			N	N	N	N	50	N	14860	-230	5	-1.52	12852270	863	86.13	14900	15230	14860	17350	12830	15090	14892.55	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1116	5.78	1.90	12	0.01	2573.00	7807.00	17770	20230418	-16.38	13300	20230309	11.73	17770	-16.38	20230418	13300	11.73	20230309	17770	-16.38	20230418	12150	22.30	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20230626	130440	00	50.00	KONEX			N	N	N	N	50	N	14890	-200	5	-1.33	12837410	862	86.03	14900	15230	14860	17350	12830	15090	14892.59	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1118	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20230626	120437	00	50.00	KONEX			N	N	N	N	50	N	14860	-230	5	-1.52	11929120	801	79.94	14900	15230	14860	17350	12830	15090	14892.78	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1116	5.78	1.90	12	0.01	2573.00	7807.00	17770	20230418	-16.38	13300	20230309	11.73	17770	-16.38	20230418	13300	11.73	20230309	17770	-16.38	20230418	12150	22.30	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20230626	110437	00	50.00	KONEX			N	N	N	N	50	N	14860	-230	5	-1.52	11929120	801	79.94	14900	15230	14860	17350	12830	15090	14892.78	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1116	5.78	1.90	12	0.01	2573.00	7807.00	17770	20230418	-16.38	13300	20230309	11.73	17770	-16.38	20230418	13300	11.73	20230309	17770	-16.38	20230418	12150	22.30	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20230626	100438	00	50.00	KONEX			N	N	N	N	50	N	15230	140	2	0.93	1505230	101	10.08	14900	15230	14900	17350	12830	15090	14903.27	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1144	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.29	13300	20230309	14.51	17770	-14.29	20230418	13300	14.51	20230309	17770	-14.29	20230418	12150	25.35	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20230626	090439	00	50.00	KONEX			N	N	N	N	50	N	15090	0	3	0.00	0	0	0.00	0	0	0	17350	12830	15090	0.00	0.00	0	0	15450	15270	15060	14880	14670	15165	14775	38	2260	500	10860	10	1	7511064	1133	5.86	1.93	12	0.00	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220627	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20230623	162346	00	50.00	KONEX			N	N	N	N	50	N	15090	200	2	1.34	14937750	1002	22.43	15240	15240	14850	17120	12660	14890	14907.93	0.00	0	0	15256	15072	14936	14752	14616	15165	14845	38	2230	500	10720	10	1	7511064	1133	5.86	1.93	12	0.01	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220623	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20230623	140351	00	50.00	KONEX			N	N	N	N	50	N	14900	10	2	0.07	9692570	650	14.55	15240	15240	14850	17120	12660	14890	14911.65	0.00	0	0	15256	15072	14936	14752	14616	15165	14845	38	2230	500	10720	10	1	7511064	1119	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220623	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20230622	160131	00	50.00	KONEX			N	N	N	N	50	N	14890	-240	5	-1.59	66444490	4468	52.92	14840	15120	14800	17390	12870	15130	14871.19	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1118	5.79	1.91	12	0.06	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20230622	150316	00	50.00	KONEX			N	N	N	N	50	N	14890	-240	5	-1.59	66370040	4463	52.86	14840	15120	14800	17390	12870	15130	14871.17	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1118	5.79	1.91	12	0.06	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20230622	140557	00	50.00	KONEX			N	N	N	N	50	N	14900	-230	5	-1.52	59276320	3984	47.19	14840	15120	14800	17390	12870	15130	14878.59	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1119	5.79	1.91	12	0.05	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20230622	130457	00	50.00	KONEX			N	N	N	N	50	N	15000	-130	5	-0.86	53870320	3622	42.90	14840	15120	14800	17390	12870	15130	14873.09	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1127	5.83	1.92	12	0.05	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20230622	120505	00	50.00	KONEX			N	N	N	N	50	N	15120	-10	5	-0.07	45305320	3051	36.14	14840	15120	14800	17390	12870	15130	14849.33	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.04	2573.00	7807.00	17770	20230418	-14.91	13300	20230309	13.68	17770	-14.91	20230418	13300	13.68	20230309	17770	-14.91	20230418	12150	24.44	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20230622	110541	00	50.00	KONEX			N	N	N	N	50	N	15120	-10	5	-0.07	9646180	650	7.70	14840	15120	14830	17390	12870	15130	14840.28	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.01	2573.00	7807.00	17770	20230418	-14.91	13300	20230309	13.68	17770	-14.91	20230418	13300	13.68	20230309	17770	-14.91	20230418	12150	24.44	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20230622	100727	00	50.00	KONEX			N	N	N	N	50	N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20230622	090945	00	50.00	KONEX			N	N	N	N	50	N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15443	15286	15043	14886	14643	15165	14765	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220622	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20230621	160800	00	50.00	KONEX			N	N	N	N	50	N	15130	-70	5	-0.46	126037690	8443	212.24	15200	15200	14800	17480	12920	15200	14928.07	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1136	5.88	1.94	12	0.11	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20230621	150545	00	50.00	KONEX			N	N	N	N	50	N	14850	-350	5	-2.30	121413770	8133	204.45	15200	15200	14850	17480	12920	15200	14928.53	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1115	5.77	1.90	12	0.11	2573.00	7807.00	17770	20230418	-16.43	13300	20230309	11.65	17770	-16.43	20230418	13300	11.65	20230309	17770	-16.43	20230418	12150	22.22	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20230621	140444	00	50.00	KONEX			N	N	N	N	50	N	14900	-300	5	-1.97	113965620	7632	191.86	15200	15200	14900	17480	12920	15200	14932.60	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1119	5.79	1.91	12	0.10	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20230621	130746	00	50.00	KONEX			N	N	N	N	50	N	15000	-200	5	-1.32	100251330	6712	168.73	15200	15200	14900	17480	12920	15200	14936.13	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1127	5.83	1.92	12	0.09	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20230621	120744	00	50.00	KONEX			N	N	N	N	50	N	14920	-280	5	-1.84	80503150	5387	135.42	15200	15200	14900	17480	12920	15200	14943.97	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1121	5.80	1.91	12	0.07	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20230621	110336	00	50.00	KONEX			N	N	N	N	50	N	15110	-90	5	-0.59	56729480	3796	95.42	15200	15200	14900	17480	12920	15200	14944.54	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1135	5.87	1.94	12	0.05	2573.00	7807.00	17770	20230418	-14.97	13300	20230309	13.61	17770	-14.97	20230418	13300	13.61	20230309	17770	-14.97	20230418	12150	24.36	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20230621	100510	00	50.00	KONEX			N	N	N	N	50	N	14900	-300	5	-1.97	43937500	2940	73.91	15200	15200	14900	17480	12920	15200	14944.73	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1119	5.79	1.91	12	0.04	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20230621	090500	00	50.00	KONEX			N	N	N	N	50	N	15200	0	3	0.00	0	0	0.00	0	0	0	17480	12920	15200	0.00	0.00	0	0	15513	15356	15243	15086	14973	15435	15165	38	2280	500	10940	10	1	7511064	1142	5.91	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.46	13300	20230309	14.29	17770	-14.46	20230418	13300	14.29	20230309	17770	-14.46	20230418	12150	25.10	20220621	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20230620	160746	00	50.00	KONEX			N	N	N	N	50	N	15200	50	2	0.33	60452160	3978	73.91	15150	15400	15130	17420	12880	15150	15196.62	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1142	5.91	1.95	12	0.05	2573.00	7807.00	17770	20230418	-14.46	13300	20230309	14.29	17770	-14.46	20230418	13300	14.29	20230309	17770	-14.46	20230418	12150	25.10	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20230620	151029	00	50.00	KONEX			N	N	N	N	50	N	15150	0	3	0.00	55891960	3677	68.32	15150	15400	15130	17420	12880	15150	15200.42	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1138	5.89	1.94	12	0.05	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20230620	140920	00	50.00	KONEX			N	N	N	N	50	N	15200	50	2	0.33	45739660	3007	55.87	15150	15400	15150	17420	12880	15150	15211.06	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1142	5.91	1.95	12	0.04	2573.00	7807.00	17770	20230418	-14.46	13300	20230309	14.29	17770	-14.46	20230418	13300	14.29	20230309	17770	-14.46	20230418	12150	25.10	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20230620	130646	00	50.00	KONEX			N	N	N	N	50	N	15150	0	3	0.00	41653850	2738	50.87	15150	15400	15150	17420	12880	15150	15213.24	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1138	5.89	1.94	12	0.04	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20230620	120748	00	50.00	KONEX			N	N	N	N	50	N	15150	0	3	0.00	41653850	2738	50.87	15150	15400	15150	17420	12880	15150	15213.24	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1138	5.89	1.94	12	0.04	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20230620	110911	00	50.00	KONEX			N	N	N	N	50	N	15150	0	3	0.00	41653850	2738	50.87	15150	15400	15150	17420	12880	15150	15213.24	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1138	5.89	1.94	12	0.04	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20230620	101014	00	50.00	KONEX			N	N	N	N	50	N	15350	200	2	1.32	17535550	1148	21.33	15150	15400	15150	17420	12880	15150	15274.87	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1153	5.97	1.97	12	0.02	2573.00	7807.00	17770	20230418	-13.62	13300	20230309	15.41	17770	-13.62	20230418	13300	15.41	20230309	17770	-13.62	20230418	12150	26.34	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20230620	090904	00	50.00	KONEX			N	N	N	N	50	N	15150	0	3	0.00	863550	57	1.06	15150	15150	15150	17420	12880	15150	15150.00	0.00	0	0	15443	15296	15163	15016	14883	15230	14950	38	2270	500	10900	10	1	7511064	1138	5.89	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20230619	160757	00	50.00	KONEX			N	N	N	N	50	N	15150	-180	5	-1.17	81095150	5382	48.55	15310	15310	15030	17620	13040	15330	15067.85	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1138	5.89	1.94	12	0.07	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20230619	150821	00	50.00	KONEX			N	N	N	N	50	N	15150	-180	5	-1.17	81095150	5382	48.55	15310	15310	15030	17620	13040	15330	15067.85	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1138	5.89	1.94	12	0.07	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20230619	140842	00	50.00	KONEX			N	N	N	N	50	N	15150	-180	5	-1.17	78671050	5222	47.10	15310	15310	15030	17620	13040	15330	15065.31	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1138	5.89	1.94	12	0.07	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20230619	130739	00	50.00	KONEX			N	N	N	N	50	N	15150	-180	5	-1.17	78671050	5222	47.10	15310	15310	15030	17620	13040	15330	15065.31	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1138	5.89	1.94	12	0.07	2573.00	7807.00	17770	20230418	-14.74	13300	20230309	13.91	17770	-14.74	20230418	13300	13.91	20230309	17770	-14.74	20230418	12150	24.69	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20230619	120201	00	50.00	KONEX			N	N	N	N	50	N	15050	-280	5	-1.83	77428750	5140	46.36	15310	15310	15030	17620	13040	15330	15063.96	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1130	5.85	1.93	12	0.07	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20230619	110112	00	50.00	KONEX			N	N	N	N	50	N	15050	-280	5	-1.83	39796570	2640	23.81	15310	15310	15030	17620	13040	15330	15074.46	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1130	5.85	1.93	12	0.04	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20230619	101024	00	50.00	KONEX			N	N	N	N	50	N	15050	-280	5	-1.83	22634270	1501	13.54	15310	15310	15030	17620	13040	15330	15079.46	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1130	5.85	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20230619	090612	00	50.00	KONEX			N	N	N	N	50	N	15310	-20	5	-0.13	30620	2	0.02	15310	15310	15310	17620	13040	15330	15310.00	0.00	0	0	16276	15802	15466	14992	14656	15635	14825	38	2290	500	11030	10	1	7511064	1150	5.95	1.96	12	0.00	2573.00	7807.00	17770	20230418	-13.84	13300	20230309	15.11	17770	-13.84	20230418	13300	15.11	20230309	17770	-13.84	20230418	12150	26.01	20220620	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20230616	160431	00	50.00	KONEX			N	N	N	N	50	N	15330	-150	5	-0.97	169895320	11086	224.78	15940	15940	15130	17800	13160	15480	15325.21	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1151	5.96	1.96	12	0.15	2573.00	7807.00	17770	20230418	-13.73	13300	20230309	15.26	17770	-13.73	20230418	13300	15.26	20230309	17770	-13.73	20230418	12150	26.17	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20230616	150731	00	50.00	KONEX			N	N	N	N	50	N	15130	-350	5	-2.26	162412230	10593	214.78	15940	15940	15130	17800	13160	15480	15332.03	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1136	5.88	1.94	12	0.14	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20230616	140310	00	50.00	KONEX			N	N	N	N	50	N	15550	70	2	0.45	112697540	7331	148.64	15940	15940	15270	17800	13160	15480	15372.74	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1168	6.04	1.99	12	0.10	2573.00	7807.00	17770	20230418	-12.49	13300	20230309	16.92	17770	-12.49	20230418	13300	16.92	20230309	17770	-12.49	20230418	12150	27.98	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20230616	130621	00	50.00	KONEX			N	N	N	N	50	N	15300	-180	5	-1.16	100529020	6536	132.52	15940	15940	15300	17800	13160	15480	15380.82	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1149	5.95	1.96	12	0.09	2573.00	7807.00	17770	20230418	-13.90	13300	20230309	15.04	17770	-13.90	20230418	13300	15.04	20230309	17770	-13.90	20230418	12150	25.93	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20230616	120120	00	50.00	KONEX			N	N	N	N	50	N	15350	-130	5	-0.84	53877540	3490	70.76	15940	15940	15350	17800	13160	15480	15437.69	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1153	5.97	1.97	12	0.05	2573.00	7807.00	17770	20230418	-13.62	13300	20230309	15.41	17770	-13.62	20230418	13300	15.41	20230309	17770	-13.62	20230418	12150	26.34	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20230616	110757	00	50.00	KONEX			N	N	N	N	50	N	15450	-30	5	-0.19	42664640	2761	55.98	15940	15940	15450	17800	13160	15480	15452.60	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1160	6.00	1.98	12	0.04	2573.00	7807.00	17770	20230418	-13.06	13300	20230309	16.17	17770	-13.06	20230418	13300	16.17	20230309	17770	-13.06	20230418	12150	27.16	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20230616	100459	00	50.00	KONEX			N	N	N	N	50	N	15900	420	2	2.71	79540	5	0.10	15940	15940	15900	17800	13160	15480	15908.00	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1194	6.18	2.04	12	0.00	2573.00	7807.00	17770	20230418	-10.52	13300	20230309	19.55	17770	-10.52	20230418	13300	19.55	20230309	17770	-10.52	20230418	12150	30.86	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20230616	090557	00	50.00	KONEX			N	N	N	N	50	N	15940	460	2	2.97	15940	1	0.02	15940	15940	15940	17800	13160	15480	15940.00	0.00	0	0	15753	15616	15533	15396	15313	15575	15355	38	2320	500	11140	10	1	7511064	1197	6.20	2.04	12	0.00	2573.00	7807.00	17770	20230418	-10.30	13300	20230309	19.85	17770	-10.30	20230418	13300	19.85	20230309	17770	-10.30	20230418	12150	31.19	20220616	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20230615	150645	00	50.00	KONEX			N	N	N	N	50	N	15480	-110	5	-0.71	70644270	4553	81.12	15590	15670	15450	17920	13260	15590	15515.98	0.00	0	0	15916	15752	15626	15462	15336	15835	15545	38	2330	500	11220	10	1	7511064	1163	6.02	1.98	12	0.06	2573.00	7807.00	17770	20230418	-12.89	13300	20230309	16.39	17770	-12.89	20230418	13300	16.39	20230309	17770	-12.89	20230418	12150	27.41	20220615	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20230615	140210	00	50.00	KONEX			N	N	N	N	50	N	15530	-60	5	-0.38	43620340	2809	50.04	15590	15670	15450	17920	13260	15590	15528.78	0.00	0	0	15916	15752	15626	15462	15336	15835	15545	38	2330	500	11220	10	1	7511064	1166	6.04	1.99	12	0.04	2573.00	7807.00	17770	20230418	-12.61	13300	20230309	16.77	17770	-12.61	20230418	13300	16.77	20230309	17770	-12.61	20230418	12150	27.82	20220615	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20230615	131106	00	50.00	KONEX			N	N	N	N	50	N	15500	-90	5	-0.58	40395740	2601	46.34	15590	15670	15450	17920	13260	15590	15530.85	0.00	0	0	15916	15752	15626	15462	15336	15835	15545	38	2330	500	11220	10	1	7511064	1164	6.02	1.99	12	0.03	2573.00	7807.00	17770	20230418	-12.77	13300	20230309	16.54	17770	-12.77	20230418	13300	16.54	20230309	17770	-12.77	20230418	12150	27.57	20220615	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20230615	120310	00	50.00	KONEX			N	N	N	N	50	N	15570	-20	5	-0.13	31092990	2001	35.65	15590	15670	15450	17920	13260	15590	15538.73	0.00	0	0	15916	15752	15626	15462	15336	15835	15545	38	2330	500	11220	10	1	7511064	1169	6.05	1.99	12	0.03	2573.00	7807.00	17770	20230418	-12.38	13300	20230309	17.07	17770	-12.38	20230418	13300	17.07	20230309	17770	-12.38	20230418	12150	28.15	20220615	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20230615	110122	00	50.00	KONEX			N	N	N	N	50	N	15550	-40	5	-0.26	27189920	1750	31.18	15590	15670	15450	17920	13260	15590	15537.10	0.00	0	0	15916	15752	15626	15462	15336	15835	15545	38	2330	500	11220	10	1	7511064	1168	6.04	1.99	12	0.02	2573.00	7807.00	17770	20230418	-12.49	13300	20230309	16.92	17770	-12.49	20230418	13300	16.92	20230309	17770	-12.49	20230418	12150	27.98	20220615	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20230611	184601	00	50.00	KONEX			N	N	N	N	50	N	15900	-150	5	-0.93	84175000	5286	61.52	15810	16050	15810	18450	13650	16050	15924.14	0.00	0	0	16343	16196	15903	15756	15463	16270	15830	38	2400	500	11550	10	1	7511064	1194	6.18	2.04	12	0.07	2573.00	7807.00	17770	20230418	-10.52	13300	20230309	19.55	17770	-10.52	20230418	13300	19.55	20230309	17770	-10.52	20230418	12150	30.86	20220609	0.00	N	044990	500	37 억		0	N	N	0	N	00	N