KissMeData/200580/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	160840	00	50.00	KONEX			N	N	N	N	50	N	12900	-100	5	-0.77	27005910	2086	157.43	12900	13130	12800	14950	11050	13000	12946.27	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	481	10.66	1.66	12	0.06	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	11900	8.40	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20230630	150843	00	50.00	KONEX			N	N	N	N	50	N	12990	-10	5	-0.08	24155010	1865	140.75	12900	13130	12800	14950	11050	13000	12951.75	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.05	1210.00	7792.00	17950	20220830	-27.63	11900	20220630	9.16	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20230630	140841	00	50.00	KONEX			N	N	N	N	50	N	12990	-10	5	-0.08	24155010	1865	140.75	12900	13130	12800	14950	11050	13000	12951.75	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.05	1210.00	7792.00	17950	20220830	-27.63	11900	20220630	9.16	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20230630	130841	00	50.00	KONEX			N	N	N	N	50	N	12970	-30	5	-0.23	12283630	951	71.77	12900	13130	12800	14950	11050	13000	12916.54	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	483	10.72	1.66	12	0.03	1210.00	7792.00	17950	20220830	-27.74	11900	20220630	8.99	16900	-23.25	20230310	12510	3.68	20230131	17950	-27.74	20220830	11900	8.99	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20230630	120839	00	50.00	KONEX			N	N	N	N	50	N	12990	-10	5	-0.08	12218780	946	71.40	12900	13130	12800	14950	11050	13000	12916.26	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	17950	20220830	-27.63	11900	20220630	9.16	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20230630	110841	00	50.00	KONEX			N	N	N	N	50	N	12990	-10	5	-0.08	7360390	572	43.17	12900	13130	12800	14950	11050	13000	12867.81	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	11900	20220630	9.16	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20230630	100841	00	50.00	KONEX			N	N	N	N	50	N	13070	70	2	0.54	6541720	509	38.42	12900	13130	12800	14950	11050	13000	12852.10	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	487	10.80	1.68	12	0.01	1210.00	7792.00	17950	20220830	-27.19	11900	20220630	9.83	16900	-22.66	20230310	12510	4.48	20230131	17950	-27.19	20220830	11900	9.83	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20230630	090842	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	2.62	0	0	13200	13100	12950	12850	12700	13150	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20230629	160837	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	16978910	1325	152.12	12900	13050	12800	14950	11050	13000	12814.27	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.04	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20230629	150837	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	16978910	1325	152.12	12900	13050	12800	14950	11050	13000	12814.27	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.04	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20230629	140834	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	16978910	1325	152.12	12900	13050	12800	14950	11050	13000	12814.27	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.04	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20230629	130835	00	50.00	KONEX			N	N	N	N	50	N	13050	50	2	0.38	2235910	174	19.98	12900	13050	12800	14950	11050	13000	12850.06	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	486	10.79	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.30	11900	20220630	9.66	16900	-22.78	20230310	12510	4.32	20230131	17950	-27.30	20220830	11900	9.66	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20230629	120838	00	50.00	KONEX			N	N	N	N	50	N	13050	50	2	0.38	2235910	174	19.98	12900	13050	12800	14950	11050	13000	12850.06	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	486	10.79	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.30	11900	20220630	9.66	16900	-22.78	20230310	12510	4.32	20230131	17950	-27.30	20220830	11900	9.66	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20230629	110839	00	50.00	KONEX			N	N	N	N	50	N	12800	-200	5	-1.54	2222860	173	19.86	12900	12900	12800	14950	11050	13000	12848.90	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	477	10.58	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.69	11900	20220630	7.56	16900	-24.26	20230310	12510	2.32	20230131	17950	-28.69	20220830	11900	7.56	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20230629	100840	00	50.00	KONEX			N	N	N	N	50	N	12900	-100	5	-0.77	645000	50	5.74	12900	12900	12900	14950	11050	13000	12900.00	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	11900	8.40	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20230629	090757	00	50.00	KONEX			N	N	N	N	50	N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	2.62	0	0	13400	13200	13050	12850	12700	13125	12775	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20230628	160826	00	50.00	KONEX			N	N	N	N	50	N	13000	100	2	0.78	11300920	871	18.26	13250	13250	12900	14830	10970	12900	12974.65	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20230628	150832	00	50.00	KONEX			N	N	N	N	50	N	13000	100	2	0.78	11300920	871	18.26	13250	13250	12900	14830	10970	12900	12974.65	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20230628	140831	00	50.00	KONEX			N	N	N	N	50	N	13000	100	2	0.78	11300920	871	18.26	13250	13250	12900	14830	10970	12900	12974.65	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20230628	130831	00	50.00	KONEX			N	N	N	N	50	N	12900	0	3	0.00	4670920	361	7.57	13250	13250	12900	14830	10970	12900	12938.84	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.01	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	11900	8.40	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20230628	120842	00	50.00	KONEX			N	N	N	N	50	N	12990	90	2	0.70	3316420	256	5.37	13250	13250	12910	14830	10970	12900	12954.77	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.63	11900	20220630	9.16	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20230628	110836	00	50.00	KONEX			N	N	N	N	50	N	12910	10	2	0.08	3186520	246	5.16	13250	13250	12910	14830	10970	12900	12953.33	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	481	10.67	1.66	12	0.01	1210.00	7792.00	17950	20220830	-28.08	11900	20220630	8.49	16900	-23.61	20230310	12510	3.20	20230131	17950	-28.08	20220830	11900	8.49	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20230628	100837	00	50.00	KONEX			N	N	N	N	50	N	13250	350	2	2.71	13250	1	0.02	13250	13250	13250	14830	10970	12900	13250.00	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	494	10.95	1.70	12	0.00	1210.00	7792.00	17950	20220830	-26.18	11900	20220630	11.34	16900	-21.60	20230310	12510	5.92	20230131	17950	-26.18	20220830	11900	11.34	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20230628	090833	00	50.00	KONEX			N	N	N	N	50	N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	2.62	0	0	13206	13052	12826	12672	12446	12940	12560	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	11900	8.40	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20230627	160832	00	50.00	KONEX			N	N	N	N	50	N	12900	-90	5	-0.69	60489190	4771	560.63	12980	12980	12600	14930	11050	12990	12678.51	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	481	10.66	1.66	12	0.13	1210.00	7792.00	17950	20220830	-28.13	11800	20220624	9.32	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	11900	8.40	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20230627	150838	00	50.00	KONEX			N	N	N	N	50	N	12610	-380	5	-2.93	60476290	4770	560.52	12980	12980	12600	14930	11050	12990	12678.47	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	470	10.42	1.62	12	0.13	1210.00	7792.00	17950	20220830	-29.75	11800	20220624	6.86	16900	-25.38	20230310	12510	0.80	20230131	17950	-29.75	20220830	11900	5.97	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20230627	140847	00	50.00	KONEX			N	N	N	N	50	N	12830	-160	5	-1.23	51945450	4095	481.20	12980	12980	12600	14930	11050	12990	12685.09	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	478	10.60	1.65	12	0.11	1210.00	7792.00	17950	20220830	-28.52	11800	20220624	8.73	16900	-24.08	20230310	12510	2.56	20230131	17950	-28.52	20220830	11900	7.82	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20230627	130845	00	50.00	KONEX			N	N	N	N	50	N	12830	-160	5	-1.23	51945450	4095	481.20	12980	12980	12600	14930	11050	12990	12685.09	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	478	10.60	1.65	12	0.11	1210.00	7792.00	17950	20220830	-28.52	11800	20220624	8.73	16900	-24.08	20230310	12510	2.56	20230131	17950	-28.52	20220830	11900	7.82	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20230627	120846	00	50.00	KONEX			N	N	N	N	50	N	12600	-390	5	-3.00	35470220	2793	328.20	12980	12980	12600	14930	11050	12990	12699.68	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	469	10.41	1.62	12	0.07	1210.00	7792.00	17950	20220830	-29.81	11800	20220624	6.78	16900	-25.44	20230310	12510	0.72	20230131	17950	-29.81	20220830	11900	5.88	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20230627	110854	00	50.00	KONEX			N	N	N	N	50	N	12960	-30	5	-0.23	311080	24	2.82	12980	12980	12960	14930	11050	12990	12961.67	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	483	10.71	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.80	11800	20220624	9.83	16900	-23.31	20230310	12510	3.60	20230131	17950	-27.80	20220830	11900	8.91	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20230627	100827	00	50.00	KONEX			N	N	N	N	50	N	12960	-30	5	-0.23	51880	4	0.47	12980	12980	12960	14930	11050	12990	12970.00	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	483	10.71	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.80	11800	20220624	9.83	16900	-23.31	20230310	12510	3.60	20230131	17950	-27.80	20220830	11900	8.91	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20230627	090833	00	50.00	KONEX			N	N	N	N	50	N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	2.62	0	0	13610	13300	12980	12670	12350	13140	12510	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.63	11800	20220624	10.08	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20230626	160832	00	50.00	KONEX			N	N	N	N	50	N	12990	-300	5	-2.26	11090690	851	100.59	13290	13290	12660	15280	11300	13290	13032.54	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	11650	20220623	11.50	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	11900	9.16	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20230626	150837	00	50.00	KONEX			N	N	N	N	50	N	13000	-290	5	-2.18	10467170	803	94.92	13290	13290	12660	15280	11300	13290	13035.08	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	11650	20220623	11.59	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	11900	9.24	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20230626	140835	00	50.00	KONEX			N	N	N	N	50	N	12940	-350	5	-2.63	9818560	753	89.01	13290	13290	12660	15280	11300	13290	13039.26	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	482	10.69	1.66	12	0.02	1210.00	7792.00	17950	20220830	-27.91	11650	20220623	11.07	16900	-23.43	20230310	12510	3.44	20230131	17950	-27.91	20220830	11900	8.74	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20230626	130830	00	50.00	KONEX			N	N	N	N	50	N	13190	-100	5	-0.75	8128860	623	73.64	13290	13290	12660	15280	11300	13290	13047.93	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	491	10.90	1.69	12	0.02	1210.00	7792.00	17950	20220830	-26.52	11650	20220623	13.22	16900	-21.95	20230310	12510	5.44	20230131	17950	-26.52	20220830	11900	10.84	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20230626	120831	00	50.00	KONEX			N	N	N	N	50	N	13200	-90	5	-0.68	5994370	461	54.49	13290	13290	12660	15280	11300	13290	13002.97	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	492	10.91	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.46	11650	20220623	13.30	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	11900	10.92	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20230626	110830	00	50.00	KONEX			N	N	N	N	50	N	13200	-90	5	-0.68	5994370	461	54.49	13290	13290	12660	15280	11300	13290	13002.97	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	492	10.91	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.46	11650	20220623	13.30	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	11900	10.92	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20230626	100831	00	50.00	KONEX			N	N	N	N	50	N	13270	-20	5	-0.15	4069760	311	36.76	13290	13290	12660	15280	11300	13290	13086.05	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	494	10.97	1.70	12	0.01	1210.00	7792.00	17950	20220830	-26.07	11650	20220623	13.91	16900	-21.48	20230310	12510	6.08	20230131	17950	-26.07	20220830	11900	11.51	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20230626	090833	00	50.00	KONEX			N	N	N	N	50	N	13290	0	3	0.00	0	0	0.00	0	0	0	15280	11300	13290	0.00	2.62	0	0	13470	13380	13200	13110	12930	13425	13155	19	1990	500	9030	10	1	3726079	495	10.98	1.71	12	0.00	1210.00	7792.00	17950	20220830	-25.96	11650	20220623	14.08	16900	-21.36	20230310	12510	6.24	20230131	17950	-25.96	20220830	11900	11.68	20220630	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20230623	180421	00	50.00	KONEX			N	N	N	N	50	N	13290	60	2	0.45	11111780	846	147.39	13230	13290	13020	15210	11250	13230	13134.49	2.62	0	0	13456	13342	13276	13162	13096	13310	13130	19	1980	500	8990	10	1	3726079	495	10.98	1.71	12	0.02	1210.00	7792.00	17950	20220830	-25.96	11650	20220623	14.08	16900	-21.36	20230310	12510	6.24	20230131	17950	-25.96	20220830	11650	14.08	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20230623	140700	00	50.00	KONEX			N	N	N	N	50	N	13100	-130	5	-0.98	10784090	821	143.03	13230	13290	13020	15210	11250	13230	13135.31	2.62	0	0	13456	13342	13276	13162	13096	13310	13130	19	1980	500	8990	10	1	3726079	488	10.83	1.68	12	0.02	1210.00	7792.00	17950	20220830	-27.02	11650	20220623	12.45	16900	-22.49	20230310	12510	4.72	20230131	17950	-27.02	20220830	11650	12.45	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20230622	160423	00	50.00	KONEX			N	N	N	N	50	N	13230	-120	5	-0.90	7614410	574	79.06	13250	13390	13210	15350	11350	13350	13265.52	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	493	10.93	1.70	12	0.02	1210.00	7792.00	17950	20220830	-26.30	11650	20220623	13.56	16900	-21.72	20230310	12510	5.76	20230131	17950	-26.30	20220830	11650	13.56	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20230622	150948	00	50.00	KONEX			N	N	N	N	50	N	13390	40	2	0.30	5815130	438	60.33	13250	13390	13210	15350	11350	13350	13276.55	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	499	11.07	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.40	11650	20220623	14.94	16900	-20.77	20230310	12510	7.03	20230131	17950	-25.40	20220830	11650	14.94	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20230622	140143	00	50.00	KONEX			N	N	N	N	50	N	13390	40	2	0.30	5815130	438	60.33	13250	13390	13210	15350	11350	13350	13276.55	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	499	11.07	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.40	11650	20220623	14.94	16900	-20.77	20230310	12510	7.03	20230131	17950	-25.40	20220830	11650	14.94	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20230622	130614	00	50.00	KONEX			N	N	N	N	50	N	13390	40	2	0.30	5815130	438	60.33	13250	13390	13210	15350	11350	13350	13276.55	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	499	11.07	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.40	11650	20220623	14.94	16900	-20.77	20230310	12510	7.03	20230131	17950	-25.40	20220830	11650	14.94	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20230622	121013	00	50.00	KONEX			N	N	N	N	50	N	13220	-130	5	-0.97	5547330	418	57.58	13250	13300	13210	15350	11350	13350	13271.12	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	493	10.93	1.70	12	0.01	1210.00	7792.00	17950	20220830	-26.35	11650	20220623	13.48	16900	-21.78	20230310	12510	5.68	20230131	17950	-26.35	20220830	11650	13.48	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20230622	110608	00	50.00	KONEX			N	N	N	N	50	N	13220	-130	5	-0.97	5547330	418	57.58	13250	13300	13210	15350	11350	13350	13271.12	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	493	10.93	1.70	12	0.01	1210.00	7792.00	17950	20220830	-26.35	11650	20220623	13.48	16900	-21.78	20230310	12510	5.68	20230131	17950	-26.35	20220830	11650	13.48	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20230622	100903	00	50.00	KONEX			N	N	N	N	50	N	13300	-50	5	-0.37	4383550	330	45.45	13250	13300	13250	15350	11350	13350	13283.48	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	496	10.99	1.71	12	0.01	1210.00	7792.00	17950	20220830	-25.91	11650	20220623	14.16	16900	-21.30	20230310	12510	6.31	20230131	17950	-25.91	20220830	11650	14.16	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20230622	090521	00	50.00	KONEX			N	N	N	N	50	N	13250	-100	5	-0.75	119250	9	1.24	13250	13250	13250	15350	11350	13350	13250.00	2.62	0	0	13543	13446	13303	13206	13063	13470	13230	19	2000	500	9070	10	1	3726079	494	10.95	1.70	12	0.00	1210.00	7792.00	17950	20220830	-26.18	11650	20220623	13.73	16900	-21.60	20230310	12510	5.92	20230131	17950	-26.18	20220830	11650	13.73	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20230621	160116	00	50.00	KONEX			N	N	N	N	50	N	13350	0	3	0.00	9715530	726	28.63	13350	13400	13160	15350	11350	13350	13382.27	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	497	11.03	1.71	12	0.02	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20230621	151013	00	50.00	KONEX			N	N	N	N	50	N	13350	0	3	0.00	9715530	726	28.63	13350	13400	13160	15350	11350	13350	13382.27	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	497	11.03	1.71	12	0.02	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20230621	140326	00	50.00	KONEX			N	N	N	N	50	N	13350	0	3	0.00	9715530	726	28.63	13350	13400	13160	15350	11350	13350	13382.27	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	497	11.03	1.71	12	0.02	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20230621	130419	00	50.00	KONEX			N	N	N	N	50	N	13390	40	2	0.30	9582030	716	28.23	13350	13400	13160	15350	11350	13350	13382.72	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	499	11.07	1.72	12	0.02	1210.00	7792.00	17950	20220830	-25.40	11650	20220623	14.94	16900	-20.77	20230310	12510	7.03	20230131	17950	-25.40	20220830	11650	14.94	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20230621	120531	00	50.00	KONEX			N	N	N	N	50	N	13400	50	2	0.37	1548030	116	4.57	13350	13400	13160	15350	11350	13350	13345.09	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	499	11.07	1.72	12	0.00	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20230621	110150	00	50.00	KONEX			N	N	N	N	50	N	13160	-190	5	-1.42	1038830	78	3.08	13350	13350	13160	15350	11350	13350	13318.33	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	490	10.88	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.69	11650	20220623	12.96	16900	-22.13	20230310	12510	5.20	20230131	17950	-26.69	20220830	11650	12.96	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20230621	100724	00	50.00	KONEX			N	N	N	N	50	N	13350	0	3	0.00	0	0	0.00	0	0	0	15350	11350	13350	0.00	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	497	11.03	1.71	12	0.00	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20230621	090120	00	50.00	KONEX			N	N	N	N	50	N	13350	0	3	0.00	0	0	0.00	0	0	0	15350	11350	13350	0.00	2.62	0	0	13450	13400	13350	13300	13250	13375	13275	19	2000	500	9070	10	1	3726079	497	11.03	1.71	12	0.00	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20230620	161009	00	50.00	KONEX			N	N	N	N	50	N	13350	-50	5	-0.37	33942250	2536	202.88	13400	13400	13300	15410	11390	13400	13384.17	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	497	11.03	1.71	12	0.07	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20230620	150233	00	50.00	KONEX			N	N	N	N	50	N	13350	-50	5	-0.37	32460400	2425	194.00	13400	13400	13300	15410	11390	13400	13385.73	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	497	11.03	1.71	12	0.07	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20230620	140726	00	50.00	KONEX			N	N	N	N	50	N	13350	-50	5	-0.37	32460400	2425	194.00	13400	13400	13300	15410	11390	13400	13385.73	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	497	11.03	1.71	12	0.07	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20230620	130155	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	28426500	2123	169.84	13400	13400	13300	15410	11390	13400	13389.78	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	499	11.07	1.72	12	0.06	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20230620	120732	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	28426500	2123	169.84	13400	13400	13300	15410	11390	13400	13389.78	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	499	11.07	1.72	12	0.06	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20230620	110959	00	50.00	KONEX			N	N	N	N	50	N	13300	-100	5	-0.75	3772200	283	22.64	13400	13400	13300	15410	11390	13400	13329.33	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	496	10.99	1.71	12	0.01	1210.00	7792.00	17950	20220830	-25.91	11650	20220623	14.16	16900	-21.30	20230310	12510	6.31	20230131	17950	-25.91	20220830	11650	14.16	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20230620	100812	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	1112200	83	6.64	13400	13400	13400	15410	11390	13400	13400.00	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	499	11.07	1.72	12	0.00	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20230620	090200	00	50.00	KONEX			N	N	N	N	50	N	13400	0	3	0.00	0	0	0.00	0	0	0	15410	11390	13400	0.00	2.62	0	0	13606	13502	13386	13282	13166	13555	13335	19	2010	500	9110	10	1	3726079	499	11.07	1.72	12	0.00	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20230619	160804	00	50.00	KONEX			N	N	N	N	50	N	13400	-70	5	-0.52	16628200	1250	60.21	13270	13490	13270	15490	11450	13470	13302.56	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	499	11.07	1.72	12	0.03	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20230619	150422	00	50.00	KONEX			N	N	N	N	50	N	13350	-120	5	-0.89	15879750	1194	57.51	13270	13490	13270	15490	11450	13470	13299.62	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	497	11.03	1.71	12	0.03	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20230619	140420	00	50.00	KONEX			N	N	N	N	50	N	13400	-70	5	-0.52	11151150	840	40.46	13270	13490	13270	15490	11450	13470	13275.18	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	499	11.07	1.72	12	0.02	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20230619	130338	00	50.00	KONEX			N	N	N	N	50	N	13400	-70	5	-0.52	11151150	840	40.46	13270	13490	13270	15490	11450	13470	13275.18	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	499	11.07	1.72	12	0.02	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20230619	120636	00	50.00	KONEX			N	N	N	N	50	N	13350	-120	5	-0.89	11003750	829	39.93	13270	13490	13270	15490	11450	13470	13273.52	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	497	11.03	1.71	12	0.02	1210.00	7792.00	17950	20220830	-25.63	11650	20220623	14.59	16900	-21.01	20230310	12510	6.71	20230131	17950	-25.63	20220830	11650	14.59	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20230619	110518	00	50.00	KONEX			N	N	N	N	50	N	13490	20	2	0.15	10762190	811	39.07	13270	13490	13270	15490	11450	13470	13270.27	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	503	11.15	1.73	12	0.02	1210.00	7792.00	17950	20220830	-24.85	11650	20220623	15.79	16900	-20.18	20230310	12510	7.83	20230131	17950	-24.85	20220830	11650	15.79	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20230619	100637	00	50.00	KONEX			N	N	N	N	50	N	13490	20	2	0.15	10762190	811	39.07	13270	13490	13270	15490	11450	13470	13270.27	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	503	11.15	1.73	12	0.02	1210.00	7792.00	17950	20220830	-24.85	11650	20220623	15.79	16900	-20.18	20230310	12510	7.83	20230131	17950	-24.85	20220830	11650	15.79	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20230619	090518	00	50.00	KONEX			N	N	N	N	50	N	13470	0	3	0.00	0	0	0.00	0	0	0	15490	11450	13470	0.00	2.62	0	0	13650	13560	13380	13290	13110	13605	13335	19	2020	500	9150	10	1	3726079	502	11.13	1.73	12	0.00	1210.00	7792.00	17950	20220830	-24.96	11650	20220623	15.62	16900	-20.30	20230310	12510	7.67	20230131	17950	-24.96	20220830	11650	15.62	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20230616	160152	00	50.00	KONEX			N	N	N	N	50	N	13470	-10	5	-0.07	27464270	2076	130.65	13460	13470	13200	15500	11460	13480	13229.42	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	502	11.13	1.73	12	0.06	1210.00	7792.00	17950	20220830	-24.96	11650	20220623	15.62	16900	-20.30	20230310	12510	7.67	20230131	17950	-24.96	20220830	11650	15.62	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20230616	150112	00	50.00	KONEX			N	N	N	N	50	N	13470	-10	5	-0.07	27464270	2076	130.65	13460	13470	13200	15500	11460	13480	13229.42	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	502	11.13	1.73	12	0.06	1210.00	7792.00	17950	20220830	-24.96	11650	20220623	15.62	16900	-20.30	20230310	12510	7.67	20230131	17950	-24.96	20220830	11650	15.62	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20230616	140110	00	50.00	KONEX			N	N	N	N	50	N	13470	-10	5	-0.07	26790770	2026	127.50	13460	13470	13200	15500	11460	13480	13223.48	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	502	11.13	1.73	12	0.05	1210.00	7792.00	17950	20220830	-24.96	11650	20220623	15.62	16900	-20.30	20230310	12510	7.67	20230131	17950	-24.96	20220830	11650	15.62	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20230616	130414	00	50.00	KONEX			N	N	N	N	50	N	13450	-30	5	-0.22	25713770	1946	122.47	13460	13460	13200	15500	11460	13480	13213.65	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	501	11.12	1.73	12	0.05	1210.00	7792.00	17950	20220830	-25.07	11650	20220623	15.45	16900	-20.41	20230310	12510	7.51	20230131	17950	-25.07	20220830	11650	15.45	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20230616	120451	00	50.00	KONEX			N	N	N	N	50	N	13200	-280	5	-2.08	21706340	1643	103.40	13460	13460	13200	15500	11460	13480	13211.41	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	492	10.91	1.69	12	0.04	1210.00	7792.00	17950	20220830	-26.46	11650	20220623	13.30	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	11650	13.30	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20230616	110737	00	50.00	KONEX			N	N	N	N	50	N	13200	-280	5	-2.08	7152770	541	34.05	13460	13460	13200	15500	11460	13480	13221.39	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	492	10.91	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.46	11650	20220623	13.30	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	11650	13.30	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20230616	100217	00	50.00	KONEX			N	N	N	N	50	N	13450	-30	5	-0.22	551760	41	2.58	13460	13460	13450	15500	11460	13480	13457.56	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	501	11.12	1.73	12	0.00	1210.00	7792.00	17950	20220830	-25.07	11650	20220623	15.45	16900	-20.41	20230310	12510	7.51	20230131	17950	-25.07	20220830	11650	15.45	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20230616	090701	00	50.00	KONEX			N	N	N	N	50	N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	2.62	0	0	13626	13552	13426	13352	13226	13490	13290	19	2020	500	9160	10	1	3726079	502	11.14	1.73	12	0.00	1210.00	7792.00	17950	20220830	-24.90	11650	20220623	15.71	16900	-20.24	20230310	12510	7.75	20230131	17950	-24.90	20220830	11650	15.71	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20230615	150723	00	50.00	KONEX			N	N	N	N	50	N	13480	-20	5	-0.15	21244420	1589	87.89	13500	13500	13300	15520	11480	13500	13369.68	2.62	0	0	13626	13562	13436	13372	13246	13595	13405	19	2020	500	9180	10	1	3726079	502	11.14	1.73	12	0.04	1210.00	7792.00	17950	20220830	-24.90	11650	20220623	15.71	16900	-20.24	20230310	12510	7.75	20230131	17950	-24.90	20220830	11650	15.71	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20230615	140552	00	50.00	KONEX			N	N	N	N	50	N	13300	-200	5	-1.48	20718700	1550	85.73	13500	13500	13300	15520	11480	13500	13366.90	2.62	0	0	13626	13562	13436	13372	13246	13595	13405	19	2020	500	9180	10	1	3726079	496	10.99	1.71	12	0.04	1210.00	7792.00	17950	20220830	-25.91	11650	20220623	14.16	16900	-21.30	20230310	12510	6.31	20230131	17950	-25.91	20220830	11650	14.16	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20230615	130147	00	50.00	KONEX			N	N	N	N	50	N	13400	-100	5	-0.74	7375000	550	30.42	13500	13500	13400	15520	11480	13500	13409.09	2.62	0	0	13626	13562	13436	13372	13246	13595	13405	19	2020	500	9180	10	1	3726079	499	11.07	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.35	11650	20220623	15.02	16900	-20.71	20230310	12510	7.11	20230131	17950	-25.35	20220830	11650	15.02	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20230615	120342	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	675000	50	2.77	13500	13500	13500	15520	11480	13500	13500.00	2.62	0	0	13626	13562	13436	13372	13246	13595	13405	19	2020	500	9180	10	1	3726079	503	11.16	1.73	12	0.00	1210.00	7792.00	17950	20220830	-24.79	11650	20220623	15.88	16900	-20.12	20230310	12510	7.91	20230131	17950	-24.79	20220830	11650	15.88	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20230615	110112	00	50.00	KONEX			N	N	N	N	50	N	13500	0	3	0.00	675000	50	2.77	13500	13500	13500	15520	11480	13500	13500.00	2.62	0	0	13626	13562	13436	13372	13246	13595	13405	19	2020	500	9180	10	1	3726079	503	11.16	1.73	12	0.00	1210.00	7792.00	17950	20220830	-24.79	11650	20220623	15.88	16900	-20.12	20230310	12510	7.91	20230131	17950	-24.79	20220830	11650	15.88	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20230611	184557	00	50.00	KONEX			N	N	N	N	50	N	13420	-150	5	-1.11	30785420	2306	81.51	13570	13570	13290	15600	11540	13570	13350.14	2.62	0	0	14050	13810	13470	13230	12890	13640	13060	19	2030	500	9220	10	1	3726079	500	11.09	1.72	12	0.06	1210.00	7792.00	17950	20220830	-25.24	11650	20220623	15.19	16900	-20.59	20230310	12510	7.27	20230131	17950	-25.24	20220830	11650	15.19	20220623	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N