KissMeData/217880/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	160902	00	50.00	KONEX			N	N	N	N	50	N	12700	1170	2	10.15	1078663420	83300	86.71	12890	13200	12210	13250	9810	11530	12949.14	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	681	-35.77	14.46	12	1.55	-355.00	878.00	22200	20230221	-42.79	8530	20230629	48.89	22200	-42.79	20230221	8530	48.89	20230629	22200	-42.79	20230221	8530	48.89	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
3	20230630	150905	00	50.00	KONEX			N	N	N	N	50	N	12560	1030	2	8.93	1033887570	79760	83.02	12890	13200	12210	13250	9810	11530	12962.48	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	674	-35.38	14.31	12	1.49	-355.00	878.00	22200	20230221	-43.42	8530	20230629	47.25	22200	-43.42	20230221	8530	47.25	20230629	22200	-43.42	20230221	8530	47.25	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
4	20230630	140902	00	50.00	KONEX			N	N	N	N	50	N	12970	1440	2	12.49	969927480	74637	77.69	12890	13200	12210	13250	9810	11530	12995.26	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	696	-36.54	14.77	12	1.39	-355.00	878.00	22200	20230221	-41.58	8530	20230629	52.05	22200	-41.58	20230221	8530	52.05	20230629	22200	-41.58	20230221	8530	52.05	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
5	20230630	130902	00	50.00	KONEX			N	N	N	N	50	N	12990	1460	2	12.66	859637400	66128	68.83	12890	13200	12210	13250	9810	11530	12999.60	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	697	-36.59	14.79	12	1.23	-355.00	878.00	22200	20230221	-41.49	8530	20230629	52.29	22200	-41.49	20230221	8530	52.29	20230629	22200	-41.49	20230221	8530	52.29	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
6	20230630	120859	00	50.00	KONEX			N	N	N	N	50	N	13050	1520	2	13.18	704916620	54222	56.44	12890	13200	12210	13250	9810	11530	13000.56	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	700	-36.76	14.86	12	1.01	-355.00	878.00	22200	20230221	-41.22	8530	20230629	52.99	22200	-41.22	20230221	8530	52.99	20230629	22200	-41.22	20230221	8530	52.99	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
7	20230630	110903	00	50.00	KONEX			N	N	N	N	50	N	13000	1470	2	12.75	654125630	50313	52.37	12890	13200	12210	13250	9810	11530	13001.13	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	697	-36.62	14.81	12	0.94	-355.00	878.00	22200	20230221	-41.44	8530	20230629	52.40	22200	-41.44	20230221	8530	52.40	20230629	22200	-41.44	20230221	8530	52.40	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
8	20230630	100903	00	50.00	KONEX			N	N	N	N	50	N	13100	1570	2	13.62	492729500	37901	39.45	12890	13200	12210	13250	9810	11530	13000.44	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	703	-36.90	14.92	12	0.71	-355.00	878.00	22200	20230221	-40.99	8530	20230629	53.58	22200	-40.99	20230221	8530	53.58	20230629	22200	-40.99	20230221	8530	53.58	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
9	20230630	090903	00	50.00	KONEX			N	N	N	N	50	N	12310	780	2	6.76	72287370	5655	5.89	12890	12900	12220	13250	9810	11530	12782.91	0.00	0	0	13530	12530	10530	9530	7530	13030	10030	27	1720	500	6910	10	1	5363645	660	-34.68	14.02	12	0.11	-355.00	878.00	22200	20230221	-44.55	8530	20230629	44.31	22200	-44.55	20230221	8530	44.31	20230629	22200	-44.55	20230221	8530	44.31	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
10	20230629	160858	00	50.00	KONEX	신저가		N	N	N	N	50	N	11530	1500	1	14.96	938916220	96072	393.05	8530	11530	8530	11530	8530	10030	9773.05	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	618	-32.48	13.13	12	1.79	-355.00	878.00	22200	20230221	-48.06	8530	20230629	35.17	22200	-48.06	20230221	8530	35.17	20230629	22200	-48.06	20230221	8530	35.17	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
11	20230629	150858	00	50.00	KONEX	신저가		N	N	N	N	50	N	11530	1500	1	14.96	938339720	96022	392.84	8530	11530	8530	11530	8530	10030	9772.13	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	618	-32.48	13.13	12	1.79	-355.00	878.00	22200	20230221	-48.06	8530	20230629	35.17	22200	-48.06	20230221	8530	35.17	20230629	22200	-48.06	20230221	8530	35.17	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
12	20230629	140855	00	50.00	KONEX	신저가		N	N	N	N	50	N	11530	1500	1	14.96	924791970	94847	388.03	8530	11530	8530	11530	8530	10030	9750.36	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	618	-32.48	13.13	12	1.77	-355.00	878.00	22200	20230221	-48.06	8530	20230629	35.17	22200	-48.06	20230221	8530	35.17	20230629	22200	-48.06	20230221	8530	35.17	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
13	20230629	130855	00	50.00	KONEX	신저가		N	N	N	N	50	N	11330	1300	2	12.96	888890610	91726	375.26	8530	11530	8530	11530	8530	10030	9690.72	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	608	-31.92	12.90	12	1.71	-355.00	878.00	22200	20230221	-48.96	8530	20230629	32.83	22200	-48.96	20230221	8530	32.83	20230629	22200	-48.96	20230221	8530	32.83	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
14	20230629	120858	00	50.00	KONEX	신저가		N	N	N	N	50	N	11450	1420	2	14.16	802422040	84210	344.52	8530	11530	8530	11530	8530	10030	9528.82	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	614	-32.25	13.04	12	1.57	-355.00	878.00	22200	20230221	-48.42	8530	20230629	34.23	22200	-48.42	20230221	8530	34.23	20230629	22200	-48.42	20230221	8530	34.23	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
15	20230629	110900	00	50.00	KONEX	신저가		N	N	N	N	50	N	11350	1320	2	13.16	779712080	82210	336.33	8530	11530	8530	11530	8530	10030	9484.39	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	609	-31.97	12.93	12	1.53	-355.00	878.00	22200	20230221	-48.87	8530	20230629	33.06	22200	-48.87	20230221	8530	33.06	20230629	22200	-48.87	20230221	8530	33.06	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
16	20230629	100901	00	50.00	KONEX	신저가		N	N	N	N	50	N	10220	190	2	1.89	578638460	64358	263.30	8530	10480	8530	11530	8530	10030	8990.93	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	548	-28.79	11.64	12	1.20	-355.00	878.00	22200	20230221	-53.96	8530	20230629	19.81	22200	-53.96	20230221	8530	19.81	20230629	22200	-53.96	20230221	8530	19.81	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
17	20230629	090816	00	50.00	KONEX	신저가		N	N	N	N	50	N	8670	-1360	5	-13.56	302738100	35397	144.81	8530	9380	8530	11530	8530	10030	8552.65	0.00	0	0	10923	10476	10253	9806	9583	10365	9695	27	1500	500	6010	10	1	5363645	465	-24.42	9.87	12	0.66	-355.00	878.00	22200	20230221	-60.95	8530	20230629	1.64	22200	-60.95	20230221	8530	1.64	20230629	22200	-60.95	20230221	8530	1.64	20230629	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
18	20230628	160846	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	5	-15.00	247043690	24443	31.58	10700	10700	10030	13570	10030	11800	10107.56	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.46	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
19	20230628	150853	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	229792090	22723	29.35	10700	10700	10030	13570	10030	11800	10112.75	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.42	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
20	20230628	140852	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	226401950	22385	28.92	10700	10700	10030	13570	10030	11800	10114.00	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.42	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
21	20230628	130851	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	225770060	22322	28.84	10700	10700	10030	13570	10030	11800	10114.24	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.42	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
22	20230628	120903	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	224907480	22236	28.72	10700	10700	10030	13570	10030	11800	10114.57	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.41	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
23	20230628	110858	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	224034870	22149	28.61	10700	10700	10030	13570	10030	11800	10114.90	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.41	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
24	20230628	100859	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	219802210	21727	28.07	10700	10700	10030	13570	10030	11800	10116.55	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.41	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
25	20230628	090855	00	50.00	KONEX			N	N	N	N	50	N	10030	-1770	4	-15.00	83033130	8091	10.45	10700	10700	10030	13570	10030	11800	10262.41	0.00	0	0	14533	13166	12483	11116	10433	12825	10775	27	1770	500	7080	10	1	5363645	538	-28.25	11.42	12	0.15	-355.00	878.00	22200	20230221	-54.82	9250	20220919	8.43	22200	-54.82	20230221	10030	0.00	20230628	22200	-54.82	20230221	9250	8.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
26	20230627	160853	00	50.00	KONEX			N	N	N	N	50	N	11800	-2080	5	-14.99	967097890	77410	690.30	13460	13850	11800	15960	11800	13880	12493.24	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	633	-33.24	13.44	12	1.44	-355.00	878.00	22200	20230221	-46.85	9250	20220919	27.57	22200	-46.85	20230221	10120	16.60	20230201	22200	-46.85	20230221	9250	27.57	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
27	20230627	150859	00	50.00	KONEX			N	N	N	N	50	N	11800	-2080	4	-14.99	966130290	77328	689.57	13460	13850	11800	15960	11800	13880	12493.93	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	633	-33.24	13.44	12	1.44	-355.00	878.00	22200	20230221	-46.85	9250	20220919	27.57	22200	-46.85	20230221	10120	16.60	20230201	22200	-46.85	20230221	9250	27.57	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
28	20230627	140909	00	50.00	KONEX			N	N	N	N	50	N	11800	-2080	4	-14.99	946436090	75659	674.68	13460	13850	11800	15960	11800	13880	12509.23	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	633	-33.24	13.44	12	1.41	-355.00	878.00	22200	20230221	-46.85	9250	20220919	27.57	22200	-46.85	20230221	10120	16.60	20230201	22200	-46.85	20230221	9250	27.57	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
29	20230627	130906	00	50.00	KONEX			N	N	N	N	50	N	12640	-1240	5	-8.93	840159320	66769	595.41	13460	13850	11800	15960	11800	13880	12583.07	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	678	-35.61	14.40	12	1.24	-355.00	878.00	22200	20230221	-43.06	9250	20220919	36.65	22200	-43.06	20230221	10120	24.90	20230201	22200	-43.06	20230221	9250	36.65	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
30	20230627	120908	00	50.00	KONEX			N	N	N	N	50	N	12770	-1110	5	-8.00	803366510	63848	569.36	13460	13850	11800	15960	11800	13880	12582.49	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	685	-35.97	14.54	12	1.19	-355.00	878.00	22200	20230221	-42.48	9250	20220919	38.05	22200	-42.48	20230221	10120	26.19	20230201	22200	-42.48	20230221	9250	38.05	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
31	20230627	110916	00	50.00	KONEX			N	N	N	N	50	N	12850	-1030	5	-7.42	645466070	51428	458.61	13460	13850	11800	15960	11800	13880	12550.87	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	689	-36.20	14.64	12	0.96	-355.00	878.00	22200	20230221	-42.12	9250	20220919	38.92	22200	-42.12	20230221	10120	26.98	20230201	22200	-42.12	20230221	9250	38.92	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
32	20230627	100849	00	50.00	KONEX			N	N	N	N	50	N	11840	-2040	5	-14.70	394336740	31600	281.79	13460	13850	11800	15960	11800	13880	12479.01	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	635	-33.35	13.49	12	0.59	-355.00	878.00	22200	20230221	-46.67	9250	20220919	28.00	22200	-46.67	20230221	10120	17.00	20230201	22200	-46.67	20230221	9250	28.00	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
33	20230627	090854	00	50.00	KONEX			N	N	N	N	50	N	12870	-1010	5	-7.28	69351380	5269	46.99	13460	13850	12870	15960	11800	13880	13162.15	0.00	0	0	14780	14330	14040	13590	13300	14185	13445	27	2080	500	8320	10	1	5363645	690	-36.25	14.66	12	0.10	-355.00	878.00	22200	20230221	-42.03	9250	20220919	39.14	22200	-42.03	20230221	10120	27.17	20230201	22200	-42.03	20230221	9250	39.14	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
34	20230626	160853	00	50.00	KONEX			N	N	N	N	50	N	13880	-200	5	-1.42	158532820	11214	124.24	14450	14490	13750	16190	11970	14080	14137.04	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	744	-39.10	15.81	12	0.21	-355.00	878.00	22200	20230221	-37.48	9250	20220919	50.05	22200	-37.48	20230221	10120	37.15	20230201	22200	-37.48	20230221	9250	50.05	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
35	20230626	150858	00	50.00	KONEX			N	N	N	N	50	N	13990	-90	5	-0.64	156962940	11101	122.99	14450	14490	13750	16190	11970	14080	14139.53	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	750	-39.41	15.93	12	0.21	-355.00	878.00	22200	20230221	-36.98	9250	20220919	51.24	22200	-36.98	20230221	10120	38.24	20230201	22200	-36.98	20230221	9250	51.24	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
36	20230626	140857	00	50.00	KONEX			N	N	N	N	50	N	14110	30	2	0.21	131816640	9288	102.90	14450	14490	13750	16190	11970	14080	14192.14	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	757	-39.75	16.07	12	0.17	-355.00	878.00	22200	20230221	-36.44	9250	20220919	52.54	22200	-36.44	20230221	10120	39.43	20230201	22200	-36.44	20230221	9250	52.54	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
37	20230626	130851	00	50.00	KONEX			N	N	N	N	50	N	14160	80	2	0.57	131633210	9275	102.76	14450	14490	13750	16190	11970	14080	14192.26	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	759	-39.89	16.13	12	0.17	-355.00	878.00	22200	20230221	-36.22	9250	20220919	53.08	22200	-36.22	20230221	10120	39.92	20230201	22200	-36.22	20230221	9250	53.08	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
38	20230626	120852	00	50.00	KONEX			N	N	N	N	50	N	14170	90	2	0.64	131379700	9257	102.56	14450	14490	13750	16190	11970	14080	14192.47	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	760	-39.92	16.14	12	0.17	-355.00	878.00	22200	20230221	-36.17	9250	20220919	53.19	22200	-36.17	20230221	10120	40.02	20230201	22200	-36.17	20230221	9250	53.19	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
39	20230626	110851	00	50.00	KONEX			N	N	N	N	50	N	14270	190	2	1.35	66264330	4664	51.67	14450	14490	14000	16190	11970	14080	14207.62	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	765	-40.20	16.25	12	0.09	-355.00	878.00	22200	20230221	-35.72	9250	20220919	54.27	22200	-35.72	20230221	10120	41.01	20230201	22200	-35.72	20230221	9250	54.27	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
40	20230626	100852	00	50.00	KONEX			N	N	N	N	50	N	14300	220	2	1.56	46766150	3297	36.53	14450	14490	14000	16190	11970	14080	14184.46	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	767	-40.28	16.29	12	0.06	-355.00	878.00	22200	20230221	-35.59	9250	20220919	54.59	22200	-35.59	20230221	10120	41.30	20230201	22200	-35.59	20230221	9250	54.59	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
41	20230626	090855	00	50.00	KONEX			N	N	N	N	50	N	14160	80	2	0.57	3140510	220	2.44	14450	14490	14100	16190	11970	14080	14275.05	0.00	0	0	14600	14340	13870	13610	13140	14470	13740	27	2110	500	8440	10	1	5363645	759	-39.89	16.13	12	0.00	-355.00	878.00	22200	20230221	-36.22	9250	20220919	53.08	22200	-36.22	20230221	10120	39.92	20230201	22200	-36.22	20230221	9250	53.08	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
42	20230623	182002	00	50.00	KONEX			N	N	N	N	50	N	14080	640	2	4.76	125050100	9026	164.89	13500	14130	13400	15450	11430	13440	13854.43	0.00	0	0	13680	13560	13360	13240	13040	13460	13140	27	2010	500	8060	10	1	5363645	755	-39.44	15.89	12	0.17	-357.00	886.00	22200	20230221	-36.58	9250	20220919	52.22	22200	-36.58	20230221	10120	39.13	20230201	22200	-36.58	20230221	9250	52.22	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
43	20230623	140716	00	50.00	KONEX			N	N	N	N	50	N	13950	510	2	3.79	93363100	6776	123.79	13500	14000	13400	15450	11430	13440	13778.50	0.00	0	0	13680	13560	13360	13240	13040	13460	13140	27	2010	500	8060	10	1	5363645	748	-39.08	15.74	12	0.13	-357.00	886.00	22200	20230221	-37.16	9250	20220919	50.81	22200	-37.16	20230221	10120	37.85	20230201	22200	-37.16	20230221	9250	50.81	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
44	20230622	161010	00	50.00	KONEX			N	N	N	N	50	N	13440	180	2	1.36	72962630	5474	19.15	13470	13480	13160	15240	11280	13260	13328.94	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	721	-37.65	15.17	12	0.10	-357.00	886.00	22200	20230221	-39.46	9250	20220919	45.30	22200	-39.46	20230221	10120	32.81	20230201	22200	-39.46	20230221	9250	45.30	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
45	20230622	150930	00	50.00	KONEX			N	N	N	N	50	N	13400	140	2	1.06	71578630	5371	18.79	13470	13480	13160	15240	11280	13260	13326.87	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	719	-37.54	15.12	12	0.10	-357.00	886.00	22200	20230221	-39.64	9250	20220919	44.86	22200	-39.64	20230221	10120	32.41	20230201	22200	-39.64	20230221	9250	44.86	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
46	20230622	140325	00	50.00	KONEX			N	N	N	N	50	N	13300	40	2	0.30	60224230	4520	15.82	13470	13480	13160	15240	11280	13260	13323.94	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	713	-37.25	15.01	12	0.08	-357.00	886.00	22200	20230221	-40.09	9250	20220919	43.78	22200	-40.09	20230221	10120	31.42	20230201	22200	-40.09	20230221	9250	43.78	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
47	20230622	130509	00	50.00	KONEX			N	N	N	N	50	N	13450	190	2	1.43	54313110	4076	14.26	13470	13480	13160	15240	11280	13260	13325.10	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	721	-37.68	15.18	12	0.08	-357.00	886.00	22200	20230221	-39.41	9250	20220919	45.41	22200	-39.41	20230221	10120	32.91	20230201	22200	-39.41	20230221	9250	45.41	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
48	20230622	120207	00	50.00	KONEX			N	N	N	N	50	N	13460	200	2	1.51	41628370	3123	10.93	13470	13480	13160	15240	11280	13260	13329.61	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	722	-37.70	15.19	12	0.06	-357.00	886.00	22200	20230221	-39.37	9250	20220919	45.51	22200	-39.37	20230221	10120	33.00	20230201	22200	-39.37	20230221	9250	45.51	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
49	20230622	110145	00	50.00	KONEX			N	N	N	N	50	N	13480	220	2	1.66	40806420	3062	10.71	13470	13480	13160	15240	11280	13260	13326.72	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	723	-37.76	15.21	12	0.06	-357.00	886.00	22200	20230221	-39.28	9250	20220919	45.73	22200	-39.28	20230221	10120	33.20	20230201	22200	-39.28	20230221	9250	45.73	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
50	20230622	100120	00	50.00	KONEX			N	N	N	N	50	N	13230	-30	5	-0.23	14686430	1106	3.87	13470	13470	13160	15240	11280	13260	13278.87	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	710	-37.06	14.93	12	0.02	-357.00	886.00	22200	20230221	-40.41	9250	20220919	43.03	22200	-40.41	20230221	10120	30.73	20230201	22200	-40.41	20230221	9250	43.03	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
51	20230622	090337	00	50.00	KONEX			N	N	N	N	50	N	13450	190	2	1.43	26920	2	0.01	13470	13470	13450	15240	11280	13260	13460.00	0.00	0	0	14053	13656	13353	12956	12653	13505	12805	27	1980	500	7950	10	1	5363645	721	-37.68	15.18	12	0.00	-357.00	886.00	22200	20230221	-39.41	9250	20220919	45.41	22200	-39.41	20230221	10120	32.91	20230201	22200	-39.41	20230221	9250	45.41	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
52	20230621	160850	00	50.00	KONEX			N	N	N	N	50	N	13260	-270	5	-2.00	380258550	28579	96.70	13490	13750	13050	15550	11510	13530	13305.52	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	711	-37.14	14.97	12	0.53	-357.00	886.00	22200	20230221	-40.27	9250	20220919	43.35	22200	-40.27	20230221	10120	31.03	20230201	22200	-40.27	20230221	9250	43.35	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
53	20230621	150500	00	50.00	KONEX			N	N	N	N	50	N	13290	-240	5	-1.77	373190420	28047	94.90	13490	13750	13050	15550	11510	13530	13305.89	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	713	-37.23	15.00	12	0.52	-357.00	886.00	22200	20230221	-40.14	9250	20220919	43.68	22200	-40.14	20230221	10120	31.32	20230201	22200	-40.14	20230221	9250	43.68	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
54	20230621	141034	00	50.00	KONEX			N	N	N	N	50	N	13300	-230	5	-1.70	317553800	23859	80.73	13490	13750	13050	15550	11510	13530	13309.60	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	713	-37.25	15.01	12	0.44	-357.00	886.00	22200	20230221	-40.09	9250	20220919	43.78	22200	-40.09	20230221	10120	31.42	20230201	22200	-40.09	20230221	9250	43.78	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
55	20230621	130349	00	50.00	KONEX			N	N	N	N	50	N	13430	-100	5	-0.74	239301070	17903	60.58	13490	13750	13170	15550	11510	13530	13366.53	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	720	-37.62	15.16	12	0.33	-357.00	886.00	22200	20230221	-39.50	9250	20220919	45.19	22200	-39.50	20230221	10120	32.71	20230201	22200	-39.50	20230221	9250	45.19	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
56	20230621	120555	00	50.00	KONEX			N	N	N	N	50	N	13450	-80	5	-0.59	145979190	10858	36.74	13490	13750	13280	15550	11510	13530	13444.39	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	721	-37.68	15.18	12	0.20	-357.00	886.00	22200	20230221	-39.41	9250	20220919	45.41	22200	-39.41	20230221	10120	32.91	20230201	22200	-39.41	20230221	9250	45.41	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
57	20230621	110720	00	50.00	KONEX			N	N	N	N	50	N	13400	-130	5	-0.96	94389850	6995	23.67	13490	13750	13330	15550	11510	13530	13493.90	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	719	-37.54	15.12	12	0.13	-357.00	886.00	22200	20230221	-39.64	9250	20220919	44.86	22200	-39.64	20230221	10120	32.41	20230201	22200	-39.64	20230221	9250	44.86	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
58	20230621	100145	00	50.00	KONEX			N	N	N	N	50	N	13380	-150	5	-1.11	49132340	3636	12.30	13490	13750	13330	15550	11510	13530	13512.74	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	718	-37.48	15.10	12	0.07	-357.00	886.00	22200	20230221	-39.73	9250	20220919	44.65	22200	-39.73	20230221	10120	32.21	20230201	22200	-39.73	20230221	9250	44.65	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
59	20230621	090736	00	50.00	KONEX			N	N	N	N	50	N	13750	220	2	1.63	6673690	489	1.65	13490	13750	13490	15550	11510	13530	13647.63	0.00	0	0	14356	13942	13406	12992	12456	13675	12725	27	2020	500	8110	10	1	5363645	738	-38.52	15.52	12	0.01	-357.00	886.00	22200	20230221	-38.06	9250	20220919	48.65	22200	-38.06	20230221	10120	35.87	20230201	22200	-38.06	20230221	9250	48.65	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
60	20230620	160934	00	50.00	KONEX			N	N	N	N	50	N	13530	-1140	5	-7.77	392616280	29554	130.92	13560	13820	12870	16870	12470	14670	13284.71	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	726	-37.90	15.27	12	0.55	-357.00	886.00	22200	20230221	-39.05	9250	20220919	46.27	22200	-39.05	20230221	10120	33.70	20230201	22200	-39.05	20230221	9250	46.27	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
61	20230620	150521	00	50.00	KONEX			N	N	N	N	50	N	13600	-1070	5	-7.29	388884400	29278	129.70	13560	13820	12870	16870	12470	14670	13282.48	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	729	-38.10	15.35	12	0.55	-357.00	886.00	22200	20230221	-38.74	9250	20220919	47.03	22200	-38.74	20230221	10120	34.39	20230201	22200	-38.74	20230221	9250	47.03	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
62	20230620	140204	00	50.00	KONEX			N	N	N	N	50	N	13500	-1170	5	-7.98	385700890	29044	128.66	13560	13820	12870	16870	12470	14670	13279.88	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	724	-37.82	15.24	12	0.54	-357.00	886.00	22200	20230221	-39.19	9250	20220919	45.95	22200	-39.19	20230221	10120	33.40	20230201	22200	-39.19	20230221	9250	45.95	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
63	20230620	130931	00	50.00	KONEX			N	N	N	N	50	N	13660	-1010	5	-6.88	364587050	27485	121.76	13560	13820	12870	16870	12470	14670	13264.95	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	733	-38.26	15.42	12	0.51	-357.00	886.00	22200	20230221	-38.47	9250	20220919	47.68	22200	-38.47	20230221	10120	34.98	20230201	22200	-38.47	20230221	9250	47.68	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
64	20230620	120857	00	50.00	KONEX			N	N	N	N	50	N	13730	-940	5	-6.41	363756350	27424	121.48	13560	13820	12870	16870	12470	14670	13264.16	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	736	-38.46	15.50	12	0.51	-357.00	886.00	22200	20230221	-38.15	9250	20220919	48.43	22200	-38.15	20230221	10120	35.67	20230201	22200	-38.15	20230221	9250	48.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
65	20230620	110213	00	50.00	KONEX			N	N	N	N	50	N	13530	-1140	5	-7.77	320447840	24244	107.40	13560	13820	12870	16870	12470	14670	13217.61	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	726	-37.90	15.27	12	0.45	-357.00	886.00	22200	20230221	-39.05	9250	20220919	46.27	22200	-39.05	20230221	10120	33.70	20230201	22200	-39.05	20230221	9250	46.27	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
66	20230620	100158	00	50.00	KONEX			N	N	N	N	50	N	13080	-1590	5	-10.84	237064890	17997	79.72	13560	13560	12870	16870	12470	14670	13172.47	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	702	-36.64	14.76	12	0.34	-357.00	886.00	22200	20230221	-41.08	9250	20220919	41.41	22200	-41.08	20230221	10120	29.25	20230201	22200	-41.08	20230221	9250	41.41	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
67	20230620	090641	00	50.00	KONEX			N	N	N	N	50	N	13400	-1270	5	-8.66	90881730	6806	30.15	13560	13560	13100	16870	12470	14670	13353.18	0.00	0	0	16356	15512	15046	14202	13736	15280	13970	27	2200	500	8800	10	1	5363645	719	-37.54	15.12	12	0.13	-357.00	886.00	22200	20230221	-39.64	9250	20220919	44.86	22200	-39.64	20230221	10120	32.41	20230201	22200	-39.64	20230221	9250	44.86	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
68	20230619	160137	00	50.00	KONEX			N	N	N	N	50	N	14670	-330	5	-2.20	339707310	22574	85.67	15480	15890	14580	17250	12750	15000	15051.99	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	787	-41.09	16.56	12	0.42	-357.00	886.00	22200	20230221	-33.92	9250	20220919	58.59	22200	-33.92	20230221	10120	44.96	20230201	22200	-33.92	20230221	9250	58.59	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
69	20230619	150727	00	50.00	KONEX			N	N	N	N	50	N	14900	-100	5	-0.67	264397010	17446	66.21	15480	15890	14900	17250	12750	15000	15155.17	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	799	-41.74	16.82	12	0.33	-357.00	886.00	22200	20230221	-32.88	9250	20220919	61.08	22200	-32.88	20230221	10120	47.23	20230201	22200	-32.88	20230221	9250	61.08	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
70	20230619	140806	00	50.00	KONEX			N	N	N	N	50	N	15030	30	2	0.20	226857240	14932	56.67	15480	15890	14910	17250	12750	15000	15192.69	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	806	-42.10	16.96	12	0.28	-357.00	886.00	22200	20230221	-32.30	9250	20220919	62.49	22200	-32.30	20230221	10120	48.52	20230201	22200	-32.30	20230221	9250	62.49	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
71	20230619	130614	00	50.00	KONEX			N	N	N	N	50	N	15020	20	2	0.13	220849710	14533	55.16	15480	15890	14910	17250	12750	15000	15196.43	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	806	-42.07	16.95	12	0.27	-357.00	886.00	22200	20230221	-32.34	9250	20220919	62.38	22200	-32.34	20230221	10120	48.42	20230201	22200	-32.34	20230221	9250	62.38	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
72	20230619	120629	00	50.00	KONEX			N	N	N	N	50	N	15070	70	2	0.47	203607950	13385	50.80	15480	15890	14910	17250	12750	15000	15211.65	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	808	-42.21	17.01	12	0.25	-357.00	886.00	22200	20230221	-32.12	9250	20220919	62.92	22200	-32.12	20230221	10120	48.91	20230201	22200	-32.12	20230221	9250	62.92	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
73	20230619	110827	00	50.00	KONEX			N	N	N	N	50	N	15100	100	2	0.67	171956360	11277	42.80	15480	15890	14980	17250	12750	15000	15248.41	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	810	-42.30	17.04	12	0.21	-357.00	886.00	22200	20230221	-31.98	9250	20220919	63.24	22200	-31.98	20230221	10120	49.21	20230201	22200	-31.98	20230221	9250	63.24	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
74	20230619	101031	00	50.00	KONEX			N	N	N	N	50	N	15390	390	2	2.60	147536410	9658	36.65	15480	15890	14980	17250	12750	15000	15276.08	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	825	-43.11	17.37	12	0.18	-357.00	886.00	22200	20230221	-30.68	9250	20220919	66.38	22200	-30.68	20230221	10120	52.08	20230201	22200	-30.68	20230221	9250	66.38	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
75	20230619	090722	00	50.00	KONEX			N	N	N	N	50	N	15280	280	2	1.87	26341510	1685	6.39	15480	15890	15230	17250	12750	15000	15632.94	0.00	0	0	16080	15540	14770	14230	13460	15810	14500	27	2250	500	9000	10	1	5363645	820	-42.80	17.25	12	0.03	-357.00	886.00	22200	20230221	-31.17	9250	20220919	65.19	22200	-31.17	20230221	10120	50.99	20230201	22200	-31.17	20230221	9250	65.19	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
76	20230616	160802	00	50.00	KONEX			N	N	N	N	50	N	15000	1080	2	7.76	390295800	26349	288.91	14290	15310	14000	16000	11840	13920	14812.48	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	805	-42.02	16.93	12	0.49	-357.00	886.00	22200	20230221	-32.43	9250	20220919	62.16	22200	-32.43	20230221	10120	48.22	20230201	22200	-32.43	20230221	9250	62.16	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
77	20230616	150411	00	50.00	KONEX			N	N	N	N	50	N	15000	1080	2	7.76	374766800	25315	277.58	14290	15310	14000	16000	11840	13920	14804.14	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	805	-42.02	16.93	12	0.47	-357.00	886.00	22200	20230221	-32.43	9250	20220919	62.16	22200	-32.43	20230221	10120	48.22	20230201	22200	-32.43	20230221	9250	62.16	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
78	20230616	140929	00	50.00	KONEX			N	N	N	N	50	N	15210	1290	2	9.27	335964320	22750	249.45	14290	15310	14000	16000	11840	13920	14767.66	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	816	-42.61	17.17	12	0.42	-357.00	886.00	22200	20230221	-31.49	9250	20220919	64.43	22200	-31.49	20230221	10120	50.30	20230201	22200	-31.49	20230221	9250	64.43	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
79	20230616	130904	00	50.00	KONEX			N	N	N	N	50	N	14800	880	2	6.32	275094230	18715	205.21	14290	15310	14000	16000	11840	13920	14699.13	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	794	-41.46	16.70	12	0.35	-357.00	886.00	22200	20230221	-33.33	9250	20220919	60.00	22200	-33.33	20230221	10120	46.25	20230201	22200	-33.33	20230221	9250	60.00	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
80	20230616	120417	00	50.00	KONEX			N	N	N	N	50	N	14780	860	2	6.18	254420910	17319	189.90	14290	15310	14000	16000	11840	13920	14690.28	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	793	-41.40	16.68	12	0.32	-357.00	886.00	22200	20230221	-33.42	9250	20220919	59.78	22200	-33.42	20230221	10120	46.05	20230201	22200	-33.42	20230221	9250	59.78	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
81	20230616	110906	00	50.00	KONEX			N	N	N	N	50	N	14790	870	2	6.25	232607760	15840	173.68	14290	15310	14000	16000	11840	13920	14684.83	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	793	-41.43	16.69	12	0.30	-357.00	886.00	22200	20230221	-33.38	9250	20220919	59.89	22200	-33.38	20230221	10120	46.15	20230201	22200	-33.38	20230221	9250	59.89	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
82	20230616	100451	00	50.00	KONEX			N	N	N	N	50	N	14790	870	2	6.25	154708380	10391	113.94	14290	15310	14290	16000	11840	13920	14888.69	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	793	-41.43	16.69	12	0.19	-357.00	886.00	22200	20230221	-33.38	9250	20220919	59.89	22200	-33.38	20230221	10120	46.15	20230201	22200	-33.38	20230221	9250	59.89	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
83	20230616	090620	00	50.00	KONEX			N	N	N	N	50	N	14480	560	2	4.02	13806740	953	10.45	14290	14660	14290	16000	11840	13920	14487.66	0.00	0	0	14666	14292	13976	13602	13286	14480	13790	27	2080	500	8350	10	1	5363645	777	-40.56	16.34	12	0.02	-357.00	886.00	22200	20230221	-34.77	9250	20220919	56.54	22200	-34.77	20230221	10120	43.08	20230201	22200	-34.77	20230221	9250	56.54	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
84	20230615	150802	00	50.00	KONEX			N	N	N	N	50	N	13880	150	2	1.09	107210830	7768	68.63	13750	14350	13660	15780	11680	13730	13801.60	0.00	0	0	14743	14236	13973	13466	13203	14105	13335	27	2050	500	8230	10	1	5363645	744	-38.88	15.67	12	0.14	-357.00	886.00	22200	20230221	-37.48	9250	20220919	50.05	22200	-37.48	20230221	10120	37.15	20230201	22200	-37.48	20230221	9250	50.05	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
85	20230615	140406	00	50.00	KONEX			N	N	N	N	50	N	13890	160	2	1.17	99227910	7191	63.53	13750	14350	13660	15780	11680	13730	13798.90	0.00	0	0	14743	14236	13973	13466	13203	14105	13335	27	2050	500	8230	10	1	5363645	745	-38.91	15.68	12	0.13	-357.00	886.00	22200	20230221	-37.43	9250	20220919	50.16	22200	-37.43	20230221	10120	37.25	20230201	22200	-37.43	20230221	9250	50.16	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
86	20230615	130931	00	50.00	KONEX			N	N	N	N	50	N	13930	200	2	1.46	81019250	5867	51.83	13750	14350	13660	15780	11680	13730	13809.31	0.00	0	0	14743	14236	13973	13466	13203	14105	13335	27	2050	500	8230	10	1	5363645	747	-39.02	15.72	12	0.11	-357.00	886.00	22200	20230221	-37.25	9250	20220919	50.59	22200	-37.25	20230221	10120	37.65	20230201	22200	-37.25	20230221	9250	50.59	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
87	20230615	120715	00	50.00	KONEX			N	N	N	N	50	N	13750	20	2	0.15	42268450	3074	27.16	13750	14350	13660	15780	11680	13730	13750.31	0.00	0	0	14743	14236	13973	13466	13203	14105	13335	27	2050	500	8230	10	1	5363645	738	-38.52	15.52	12	0.06	-357.00	886.00	22200	20230221	-38.06	9250	20220919	48.65	22200	-38.06	20230221	10120	35.87	20230201	22200	-38.06	20230221	9250	48.65	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
88	20230615	110253	00	50.00	KONEX			N	N	N	N	50	N	13700	-30	5	-0.22	23197200	1687	14.90	13750	14350	13660	15780	11680	13730	13750.56	0.00	0	0	14743	14236	13973	13466	13203	14105	13335	27	2050	500	8230	10	1	5363645	735	-38.38	15.46	12	0.03	-357.00	886.00	22200	20230221	-38.29	9250	20220919	48.11	22200	-38.29	20230221	10120	35.38	20230201	22200	-38.29	20230221	9250	48.11	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N
89	20230611	184712	00	50.00	KONEX			N	N	N	N	50	N	14550	230	2	1.61	158572040	11165	137.60	14390	14860	14000	16460	12180	14320	14202.60	0.00	0	0	15313	14816	14503	14006	13693	14660	13850	27	2140	500	8590	10	1	5363645	780	-40.76	16.42	12	0.21	-357.00	886.00	22200	20230221	-34.46	9250	20220919	57.30	22200	-34.46	20230221	10120	43.77	20230201	22200	-34.46	20230221	9250	57.30	20220919	0.00	N	217880	500	26 억		0	N	N	0	N	00	N