KissMeData/229500/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	160917	00	50.00	KONEX			N	N	N	N	50	N	19370	2520	1	14.96	690848720	36461	301.03	17380	19370	17000	19370	14330	16850	18947.61	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1901	-30.84	-45.36	12	0.37	-628.00	-427.00	19990	20230223	-3.10	8950	20230118	116.42	19990	-3.10	20230223	8950	116.42	20230118	19990	-3.10	20230223	8950	116.42	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
3	20230630	150918	00	50.00	KONEX			N	N	N	N	50	N	19370	2520	1	14.96	681706080	35989	297.14	17380	19370	17000	19370	14330	16850	18942.07	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1901	-30.84	-45.36	12	0.37	-628.00	-427.00	19990	20230223	-3.10	8950	20230118	116.42	19990	-3.10	20230223	8950	116.42	20230118	19990	-3.10	20230223	8950	116.42	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
4	20230630	140917	00	50.00	KONEX			N	N	N	N	50	N	19370	2520	1	14.96	670568330	35414	292.39	17380	19370	17000	19370	14330	16850	18935.12	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1901	-30.84	-45.36	12	0.36	-628.00	-427.00	19990	20230223	-3.10	8950	20230118	116.42	19990	-3.10	20230223	8950	116.42	20230118	19990	-3.10	20230223	8950	116.42	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
5	20230630	130916	00	50.00	KONEX			N	N	N	N	50	N	19320	2470	2	14.66	591499990	31332	258.69	17380	19370	17000	19370	14330	16850	18878.46	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1896	-30.76	-45.25	12	0.32	-628.00	-427.00	19990	20230223	-3.35	8950	20230118	115.87	19990	-3.35	20230223	8950	115.87	20230118	19990	-3.35	20230223	8950	115.87	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
6	20230630	120913	00	50.00	KONEX			N	N	N	N	50	N	19300	2450	2	14.54	523085200	27800	229.52	17380	19370	17000	19370	14330	16850	18816.01	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1894	-30.73	-45.20	12	0.28	-628.00	-427.00	19990	20230223	-3.45	8950	20230118	115.64	19990	-3.45	20230223	8950	115.64	20230118	19990	-3.45	20230223	8950	115.64	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
7	20230630	110916	00	50.00	KONEX			N	N	N	N	50	N	19370	2520	1	14.96	477049260	25423	209.90	17380	19370	17000	19370	14330	16850	18764.48	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1901	-30.84	-45.36	12	0.26	-628.00	-427.00	19990	20230223	-3.10	8950	20230118	116.42	19990	-3.10	20230223	8950	116.42	20230118	19990	-3.10	20230223	8950	116.42	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
8	20230630	100917	00	50.00	KONEX			N	N	N	N	50	N	18950	2100	2	12.46	190112720	10529	86.93	17380	19200	17000	19370	14330	16850	18056.10	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1860	-30.18	-44.38	12	0.11	-628.00	-427.00	19990	20230223	-5.20	8950	20230118	111.73	19990	-5.20	20230223	8950	111.73	20230118	19990	-5.20	20230223	8950	111.73	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
9	20230630	090916	00	50.00	KONEX			N	N	N	N	50	N	17380	530	2	3.15	4306240	248	2.05	17380	17380	17300	19370	14330	16850	17363.87	0.00	0	0	18763	17806	16503	15546	14243	18285	16025	49	2520	500	10440	10	1	9815712	1706	-27.68	-40.70	12	0.00	-628.00	-427.00	19990	20230223	-13.06	8950	20230118	94.19	19990	-13.06	20230223	8950	94.19	20230118	19990	-13.06	20230223	8950	94.19	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
10	20230629	160911	00	50.00	KONEX			N	N	N	N	50	N	16850	1660	2	10.93	197907940	12112	281.02	15250	17460	15200	17460	12920	15190	16339.82	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1654	-26.83	-39.46	12	0.12	-628.00	-427.00	19990	20230223	-15.71	8950	20230118	88.27	19990	-15.71	20230223	8950	88.27	20230118	19990	-15.71	20230223	8950	88.27	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
11	20230629	150912	00	50.00	KONEX			N	N	N	N	50	N	16850	1660	2	10.93	197062930	12062	279.86	15250	17460	15200	17460	12920	15190	16337.50	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1654	-26.83	-39.46	12	0.12	-628.00	-427.00	19990	20230223	-15.71	8950	20230118	88.27	19990	-15.71	20230223	8950	88.27	20230118	19990	-15.71	20230223	8950	88.27	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
12	20230629	140909	00	50.00	KONEX			N	N	N	N	50	N	16910	1720	2	11.32	167097290	10278	238.47	15250	17460	15200	17460	12920	15190	16257.76	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1660	-26.93	-39.60	12	0.10	-628.00	-427.00	19990	20230223	-15.41	8950	20230118	88.94	19990	-15.41	20230223	8950	88.94	20230118	19990	-15.41	20230223	8950	88.94	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
13	20230629	130909	00	50.00	KONEX			N	N	N	N	50	N	17000	1810	2	11.92	166390260	10236	237.49	15250	17460	15200	17460	12920	15190	16255.40	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1669	-27.07	-39.81	12	0.10	-628.00	-427.00	19990	20230223	-14.96	8950	20230118	89.94	19990	-14.96	20230223	8950	89.94	20230118	19990	-14.96	20230223	8950	89.94	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
14	20230629	120912	00	50.00	KONEX			N	N	N	N	50	N	17390	2200	2	14.48	145801110	9033	209.58	15250	17460	15200	17460	12920	15190	16140.94	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1707	-27.69	-40.73	12	0.09	-628.00	-427.00	19990	20230223	-13.01	8950	20230118	94.30	19990	-13.01	20230223	8950	94.30	20230118	19990	-13.01	20230223	8950	94.30	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
15	20230629	110913	00	50.00	KONEX			N	N	N	N	50	N	15420	230	2	1.51	39902380	2598	60.28	15250	15450	15200	17460	12920	15190	15358.88	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1514	-24.55	-36.11	12	0.03	-628.00	-427.00	19990	20230223	-22.86	8950	20230118	72.29	19990	-22.86	20230223	8950	72.29	20230118	19990	-22.86	20230223	8950	72.29	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
16	20230629	100915	00	50.00	KONEX			N	N	N	N	50	N	15420	230	2	1.51	23565710	1534	35.59	15250	15450	15200	17460	12920	15190	15362.26	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1514	-24.55	-36.11	12	0.02	-628.00	-427.00	19990	20230223	-22.86	8950	20230118	72.29	19990	-22.86	20230223	8950	72.29	20230118	19990	-22.86	20230223	8950	72.29	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
17	20230629	090827	00	50.00	KONEX			N	N	N	N	50	N	15310	120	2	0.79	8229600	536	12.44	15250	15450	15200	17460	12920	15190	15353.73	0.00	0	0	15796	15492	14896	14592	13996	15645	14745	49	2270	500	9410	10	1	9815712	1503	-24.38	-35.85	12	0.01	-628.00	-427.00	19990	20230223	-23.41	8950	20230118	71.06	19990	-23.41	20230223	8950	71.06	20230118	19990	-23.41	20230223	8950	71.06	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
18	20230628	160859	00	50.00	KONEX			N	N	N	N	50	N	15190	530	2	3.62	62923280	4310	73.10	14980	15200	14300	16850	12470	14660	14599.37	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1491	-24.19	-35.57	12	0.04	-628.00	-427.00	19990	20230223	-24.01	8950	20230118	69.72	19990	-24.01	20230223	8950	69.72	20230118	19990	-24.01	20230223	8950	69.72	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
19	20230628	150907	00	50.00	KONEX			N	N	N	N	50	N	15000	340	2	2.32	61215510	4197	71.18	14980	15200	14300	16850	12470	14660	14585.54	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1472	-23.89	-35.13	12	0.04	-628.00	-427.00	19990	20230223	-24.96	8950	20230118	67.60	19990	-24.96	20230223	8950	67.60	20230118	19990	-24.96	20230223	8950	67.60	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
20	20230628	140905	00	50.00	KONEX			N	N	N	N	50	N	14910	250	2	1.71	42385710	2926	49.63	14980	14980	14300	16850	12470	14660	14485.89	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1464	-23.74	-34.92	12	0.03	-628.00	-427.00	19990	20230223	-25.41	8950	20230118	66.59	19990	-25.41	20230223	8950	66.59	20230118	19990	-25.41	20230223	8950	66.59	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
21	20230628	130905	00	50.00	KONEX			N	N	N	N	50	N	14600	-60	5	-0.41	29628190	2048	34.74	14980	14980	14300	16850	12470	14660	14466.89	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1433	-23.25	-34.19	12	0.02	-628.00	-427.00	19990	20230223	-26.96	8950	20230118	63.13	19990	-26.96	20230223	8950	63.13	20230118	19990	-26.96	20230223	8950	63.13	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
22	20230628	120917	00	50.00	KONEX			N	N	N	N	50	N	14400	-260	5	-1.77	14966690	1026	17.40	14980	14980	14400	16850	12470	14660	14587.42	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1413	-22.93	-33.72	12	0.01	-628.00	-427.00	19990	20230223	-27.96	8950	20230118	60.89	19990	-27.96	20230223	8950	60.89	20230118	19990	-27.96	20230223	8950	60.89	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
23	20230628	110912	00	50.00	KONEX			N	N	N	N	50	N	14830	170	2	1.16	667200	45	0.76	14980	14980	14700	16850	12470	14660	14826.67	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1456	-23.61	-34.73	12	0.00	-628.00	-427.00	19990	20230223	-25.81	8950	20230118	65.70	19990	-25.81	20230223	8950	65.70	20230118	19990	-25.81	20230223	8950	65.70	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
24	20230628	100913	00	50.00	KONEX			N	N	N	N	50	N	14930	270	2	1.84	503870	34	0.58	14980	14980	14700	16850	12470	14660	14819.71	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1465	-23.77	-34.96	12	0.00	-628.00	-427.00	19990	20230223	-25.31	8950	20230118	66.82	19990	-25.31	20230223	8950	66.82	20230118	19990	-25.31	20230223	8950	66.82	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
25	20230628	090908	00	50.00	KONEX			N	N	N	N	50	N	14980	320	2	2.18	44940	3	0.05	14980	14980	14980	16850	12470	14660	14980.00	0.00	0	0	15700	15180	14840	14320	13980	15010	14150	49	2190	500	9080	10	1	9815712	1470	-23.85	-35.08	12	0.00	-628.00	-427.00	19990	20230223	-25.06	8950	20230118	67.37	19990	-25.06	20230223	8950	67.37	20230118	19990	-25.06	20230223	8950	67.37	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
26	20230627	160907	00	50.00	KONEX			N	N	N	N	50	N	14660	-310	5	-2.07	87194150	5896	103.17	15100	15360	14500	17210	12730	14970	14788.70	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1439	-23.34	-34.33	12	0.06	-628.00	-427.00	19990	20230223	-26.66	8950	20230118	63.80	19990	-26.66	20230223	8950	63.80	20230118	19990	-26.66	20230223	8950	63.80	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
27	20230627	150914	00	50.00	KONEX			N	N	N	N	50	N	14860	-110	5	-0.73	86854510	5873	102.76	15100	15360	14500	17210	12730	14970	14788.78	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1459	-23.66	-34.80	12	0.06	-628.00	-427.00	19990	20230223	-25.66	8950	20230118	66.03	19990	-25.66	20230223	8950	66.03	20230118	19990	-25.66	20230223	8950	66.03	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
28	20230627	140923	00	50.00	KONEX			N	N	N	N	50	N	14900	-70	5	-0.47	72983220	4921	86.11	15100	15360	14630	17210	12730	14970	14830.97	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1463	-23.73	-34.89	12	0.05	-628.00	-427.00	19990	20230223	-25.46	8950	20230118	66.48	19990	-25.46	20230223	8950	66.48	20230118	19990	-25.46	20230223	8950	66.48	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
29	20230627	130921	00	50.00	KONEX			N	N	N	N	50	N	14950	-20	5	-0.13	45681750	3071	53.74	15100	15360	14750	17210	12730	14970	14875.20	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1467	-23.81	-35.01	12	0.03	-628.00	-427.00	19990	20230223	-25.21	8950	20230118	67.04	19990	-25.21	20230223	8950	67.04	20230118	19990	-25.21	20230223	8950	67.04	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
30	20230627	120922	00	50.00	KONEX			N	N	N	N	50	N	14980	10	2	0.07	36869050	2476	43.32	15100	15360	14750	17210	12730	14970	14890.57	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1470	-23.85	-35.08	12	0.03	-628.00	-427.00	19990	20230223	-25.06	8950	20230118	67.37	19990	-25.06	20230223	8950	67.37	20230118	19990	-25.06	20230223	8950	67.37	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
31	20230627	110930	00	50.00	KONEX			N	N	N	N	50	N	15190	220	2	1.47	10286150	684	11.97	15100	15360	14870	17210	12730	14970	15038.23	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1491	-24.19	-35.57	12	0.01	-628.00	-427.00	19990	20230223	-24.01	8950	20230118	69.72	19990	-24.01	20230223	8950	69.72	20230118	19990	-24.01	20230223	8950	69.72	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
32	20230627	100903	00	50.00	KONEX			N	N	N	N	50	N	15210	240	2	1.60	5594470	372	6.51	15100	15360	14870	17210	12730	14970	15038.90	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1493	-24.22	-35.62	12	0.00	-628.00	-427.00	19990	20230223	-23.91	8950	20230118	69.94	19990	-23.91	20230223	8950	69.94	20230118	19990	-23.91	20230223	8950	69.94	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
33	20230627	090907	00	50.00	KONEX			N	N	N	N	50	N	15100	130	2	0.87	15100	1	0.02	15100	15100	15100	17210	12730	14970	15100.00	0.00	0	0	15636	15302	14966	14632	14296	15470	14800	49	2240	500	9280	10	1	9815712	1482	-24.04	-35.36	12	0.00	-628.00	-427.00	19990	20230223	-24.46	8950	20230118	68.72	19990	-24.46	20230223	8950	68.72	20230118	19990	-24.46	20230223	8950	68.72	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
34	20230626	160907	00	50.00	KONEX			N	N	N	N	50	N	14970	720	2	5.05	85162880	5715	120.47	14950	15300	14630	16380	12120	14250	14901.64	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1469	-23.84	-35.06	12	0.06	-628.00	-427.00	19990	20230223	-25.11	8950	20230118	67.26	19990	-25.11	20230223	8950	67.26	20230118	19990	-25.11	20230223	8950	67.26	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
35	20230626	150912	00	50.00	KONEX			N	N	N	N	50	N	15060	810	2	5.68	84316070	5658	119.27	14950	15300	14630	16380	12120	14250	14902.10	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1478	-23.98	-35.27	12	0.06	-628.00	-427.00	19990	20230223	-24.66	8950	20230118	68.27	19990	-24.66	20230223	8950	68.27	20230118	19990	-24.66	20230223	8950	68.27	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
36	20230626	140910	00	50.00	KONEX			N	N	N	N	50	N	15080	830	2	5.82	73964020	4952	104.38	14950	15300	14670	16380	12120	14250	14936.19	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1480	-24.01	-35.32	12	0.05	-628.00	-427.00	19990	20230223	-24.56	8950	20230118	68.49	19990	-24.56	20230223	8950	68.49	20230118	19990	-24.56	20230223	8950	68.49	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
37	20230626	130904	00	50.00	KONEX			N	N	N	N	50	N	15190	940	2	6.60	47336170	3145	66.29	14950	15300	14730	16380	12120	14250	15051.25	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1491	-24.19	-35.57	12	0.03	-628.00	-427.00	19990	20230223	-24.01	8950	20230118	69.72	19990	-24.01	20230223	8950	69.72	20230118	19990	-24.01	20230223	8950	69.72	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
38	20230626	120906	00	50.00	KONEX			N	N	N	N	50	N	15180	930	2	6.53	47004090	3123	65.83	14950	15300	14730	16380	12120	14250	15050.94	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1490	-24.17	-35.55	12	0.03	-628.00	-427.00	19990	20230223	-24.06	8950	20230118	69.61	19990	-24.06	20230223	8950	69.61	20230118	19990	-24.06	20230223	8950	69.61	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
39	20230626	110905	00	50.00	KONEX			N	N	N	N	50	N	15190	940	2	6.60	32181220	2135	45.00	14950	15300	14860	16380	12120	14250	15073.17	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1491	-24.19	-35.57	12	0.02	-628.00	-427.00	19990	20230223	-24.01	8950	20230118	69.72	19990	-24.01	20230223	8950	69.72	20230118	19990	-24.01	20230223	8950	69.72	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
40	20230626	100905	00	50.00	KONEX			N	N	N	N	50	N	15000	750	2	5.26	26351130	1746	36.80	14950	15300	14860	16380	12120	14250	15092.29	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1472	-23.89	-35.13	12	0.02	-628.00	-427.00	19990	20230223	-24.96	8950	20230118	67.60	19990	-24.96	20230223	8950	67.60	20230118	19990	-24.96	20230223	8950	67.60	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
41	20230626	090909	00	50.00	KONEX			N	N	N	N	50	N	14960	710	2	4.98	44860	3	0.06	14950	14960	14950	16380	12120	14250	14953.33	0.00	0	0	15283	14766	14483	13966	13683	14625	13825	49	2130	500	8830	10	1	9815712	1468	-23.82	-35.04	12	0.00	-628.00	-427.00	19990	20230223	-25.16	8950	20230118	67.15	19990	-25.16	20230223	8950	67.15	20230118	19990	-25.16	20230223	8950	67.15	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
42	20230623	182015	00	50.00	KONEX			N	N	N	N	50	N	14250	-250	5	-1.72	68136970	4744	66.29	15000	15000	14200	16670	12330	14500	14362.77	0.00	0	0	15900	15200	14700	14000	13500	14950	13750	49	2170	500	8990	10	1	9815712	1399	-22.69	-33.37	12	0.05	-628.00	-427.00	19990	20230223	-28.71	8950	20230118	59.22	19990	-28.71	20230223	8950	59.22	20230118	19990	-28.71	20230223	8950	59.22	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
43	20230623	140727	00	50.00	KONEX			N	N	N	N	50	N	14490	-10	5	-0.07	52176570	3632	50.75	15000	15000	14200	16670	12330	14500	14365.80	0.00	0	0	15900	15200	14700	14000	13500	14950	13750	49	2170	500	8990	10	1	9815712	1422	-23.07	-33.93	12	0.04	-628.00	-427.00	19990	20230223	-27.51	8950	20230118	61.90	19990	-27.51	20230223	8950	61.90	20230118	19990	-27.51	20230223	8950	61.90	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
44	20230622	160906	00	50.00	KONEX			N	N	N	N	50	N	14500	350	2	2.47	105792620	7156	468.02	14960	15400	14200	16270	12030	14150	14783.76	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1423	-23.09	-33.96	12	0.07	-628.00	-427.00	19990	20230223	-27.46	8950	20230118	62.01	19990	-27.46	20230223	8950	62.01	20230118	19990	-27.46	20230223	8950	62.01	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
45	20230622	150326	00	50.00	KONEX			N	N	N	N	50	N	14960	810	2	5.72	103777120	7017	458.93	14960	15400	14200	16270	12030	14150	14789.39	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1468	-23.82	-35.04	12	0.07	-628.00	-427.00	19990	20230223	-25.16	8950	20230118	67.15	19990	-25.16	20230223	8950	67.15	20230118	19990	-25.16	20230223	8950	67.15	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
46	20230622	140531	00	50.00	KONEX			N	N	N	N	50	N	14990	840	2	5.94	60119870	4016	262.66	14960	15400	14710	16270	12030	14150	14970.09	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1471	-23.87	-35.11	12	0.04	-628.00	-427.00	19990	20230223	-25.01	8950	20230118	67.49	19990	-25.01	20230223	8950	67.49	20230118	19990	-25.01	20230223	8950	67.49	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
47	20230622	130228	00	50.00	KONEX			N	N	N	N	50	N	15000	850	2	6.01	56945510	3803	248.72	14960	15400	14710	16270	12030	14150	14973.84	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1472	-23.89	-35.13	12	0.04	-628.00	-427.00	19990	20230223	-24.96	8950	20230118	67.60	19990	-24.96	20230223	8950	67.60	20230118	19990	-24.96	20230223	8950	67.60	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
48	20230622	120828	00	50.00	KONEX			N	N	N	N	50	N	15000	850	2	6.01	55055840	3677	240.48	14960	15400	14710	16270	12030	14150	14973.03	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1472	-23.89	-35.13	12	0.04	-628.00	-427.00	19990	20230223	-24.96	8950	20230118	67.60	19990	-24.96	20230223	8950	67.60	20230118	19990	-24.96	20230223	8950	67.60	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
49	20230622	110635	00	50.00	KONEX			N	N	N	N	50	N	14990	840	2	5.94	40117700	2676	175.02	14960	15400	14710	16270	12030	14150	14991.67	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1471	-23.87	-35.11	12	0.03	-628.00	-427.00	19990	20230223	-25.01	8950	20230118	67.49	19990	-25.01	20230223	8950	67.49	20230118	19990	-25.01	20230223	8950	67.49	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
50	20230622	100930	00	50.00	KONEX			N	N	N	N	50	N	14980	830	2	5.87	29451170	1963	128.38	14960	15400	14960	16270	12030	14150	15003.14	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1470	-23.85	-35.08	12	0.02	-628.00	-427.00	19990	20230223	-25.06	8950	20230118	67.37	19990	-25.06	20230223	8950	67.37	20230118	19990	-25.06	20230223	8950	67.37	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
51	20230622	091031	00	50.00	KONEX			N	N	N	N	50	N	15000	850	2	6.01	8038060	536	35.06	14960	15400	14960	16270	12030	14150	14996.38	0.00	0	0	15243	14696	13853	13306	12463	14275	12885	49	2120	500	8770	10	1	9815712	1472	-23.89	-35.13	12	0.01	-628.00	-427.00	19990	20230223	-24.96	8950	20230118	67.60	19990	-24.96	20230223	8950	67.60	20230118	19990	-24.96	20230223	8950	67.60	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
52	20230621	160805	00	50.00	KONEX			N	N	N	N	50	N	14150	540	2	3.97	20772560	1529	188.77	14390	14400	13010	15650	11570	13610	13585.72	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1389	-22.53	-33.14	12	0.02	-628.00	-427.00	19990	20230223	-29.21	8950	20230118	58.10	19990	-29.21	20230223	8950	58.10	20230118	19990	-29.21	20230223	8950	58.10	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
53	20230621	150838	00	50.00	KONEX			N	N	N	N	50	N	13710	100	2	0.73	19733820	1455	179.63	14390	14400	13010	15650	11570	13610	13562.76	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1346	-21.83	-32.11	12	0.01	-628.00	-427.00	19990	20230223	-31.42	8950	20230118	53.18	19990	-31.42	20230223	8950	53.18	20230118	19990	-31.42	20230223	8950	53.18	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
54	20230621	140807	00	50.00	KONEX			N	N	N	N	50	N	14350	740	2	5.44	19482840	1437	177.41	14390	14400	13010	15650	11570	13610	13558.00	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1409	-22.85	-33.61	12	0.01	-628.00	-427.00	19990	20230223	-28.21	8950	20230118	60.34	19990	-28.21	20230223	8950	60.34	20230118	19990	-28.21	20230223	8950	60.34	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
55	20230621	130845	00	50.00	KONEX			N	N	N	N	50	N	14370	760	2	5.58	16472010	1216	150.12	14390	14400	13010	15650	11570	13610	13546.06	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1411	-22.88	-33.65	12	0.01	-628.00	-427.00	19990	20230223	-28.11	8950	20230118	60.56	19990	-28.11	20230223	8950	60.56	20230118	19990	-28.11	20230223	8950	60.56	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
56	20230621	120517	00	50.00	KONEX			N	N	N	N	50	N	13350	-260	5	-1.91	6210420	467	57.65	14390	14400	13010	15650	11570	13610	13298.54	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1310	-21.26	-31.26	12	0.00	-628.00	-427.00	19990	20230223	-33.22	8950	20230118	49.16	19990	-33.22	20230223	8950	49.16	20230118	19990	-33.22	20230223	8950	49.16	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
57	20230621	110257	00	50.00	KONEX			N	N	N	N	50	N	13540	-70	5	-0.51	3992170	302	37.28	14390	14400	13010	15650	11570	13610	13219.11	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1329	-21.56	-31.71	12	0.00	-628.00	-427.00	19990	20230223	-32.27	8950	20230118	51.28	19990	-32.27	20230223	8950	51.28	20230118	19990	-32.27	20230223	8950	51.28	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
58	20230621	100652	00	50.00	KONEX			N	N	N	N	50	N	13610	0	3	0.00	900500	66	8.15	14390	14400	13500	15650	11570	13610	13643.94	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1336	-21.67	-31.87	12	0.00	-628.00	-427.00	19990	20230223	-31.92	8950	20230118	52.07	19990	-31.92	20230223	8950	52.07	20230118	19990	-31.92	20230223	8950	52.07	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
59	20230621	090539	00	50.00	KONEX			N	N	N	N	50	N	13500	-110	5	-0.81	42290	3	0.37	14390	14400	13500	15650	11570	13610	14096.67	0.00	0	0	14270	13940	13670	13340	13070	14105	13505	49	2040	500	8430	10	1	9815712	1325	-21.50	-31.62	12	0.00	-628.00	-427.00	19990	20230223	-32.47	8950	20230118	50.84	19990	-32.47	20230223	8950	50.84	20230118	19990	-32.47	20230223	8950	50.84	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
60	20230620	160921	00	50.00	KONEX			N	N	N	N	50	N	13610	60	2	0.44	11174880	810	17.38	13550	14000	13400	15580	11520	13550	13796.15	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1336	-21.67	-31.87	12	0.01	-628.00	-427.00	19990	20230223	-31.92	8950	20230118	52.07	19990	-31.92	20230223	8950	52.07	20230118	19990	-31.92	20230223	8950	52.07	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
61	20230620	150425	00	50.00	KONEX			N	N	N	N	50	N	13800	250	2	1.85	10589110	767	16.46	13550	14000	13400	15580	11520	13550	13805.88	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1355	-21.97	-32.32	12	0.01	-628.00	-427.00	19990	20230223	-30.97	8950	20230118	54.19	19990	-30.97	20230223	8950	54.19	20230118	19990	-30.97	20230223	8950	54.19	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
62	20230620	140948	00	50.00	KONEX			N	N	N	N	50	N	13840	290	2	2.14	5108760	370	7.94	13550	14000	13400	15580	11520	13550	13807.46	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1358	-22.04	-32.41	12	0.00	-628.00	-427.00	19990	20230223	-30.77	8950	20230118	54.64	19990	-30.77	20230223	8950	54.64	20230118	19990	-30.77	20230223	8950	54.64	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
63	20230620	131005	00	50.00	KONEX			N	N	N	N	50	N	13570	20	2	0.15	5039780	365	7.83	13550	14000	13400	15580	11520	13550	13807.62	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1332	-21.61	-31.78	12	0.00	-628.00	-427.00	19990	20230223	-32.12	8950	20230118	51.62	19990	-32.12	20230223	8950	51.62	20230118	19990	-32.12	20230223	8950	51.62	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
64	20230620	121025	00	50.00	KONEX			N	N	N	N	50	N	13860	310	2	2.29	3626520	263	5.64	13550	14000	13400	15580	11520	13550	13789.05	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1360	-22.07	-32.46	12	0.00	-628.00	-427.00	19990	20230223	-30.67	8950	20230118	54.86	19990	-30.67	20230223	8950	54.86	20230118	19990	-30.67	20230223	8950	54.86	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
65	20230620	110708	00	50.00	KONEX			N	N	N	N	50	N	13860	310	2	2.29	3626520	263	5.64	13550	14000	13400	15580	11520	13550	13789.05	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1360	-22.07	-32.46	12	0.00	-628.00	-427.00	19990	20230223	-30.67	8950	20230118	54.86	19990	-30.67	20230223	8950	54.86	20230118	19990	-30.67	20230223	8950	54.86	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
66	20230620	100813	00	50.00	KONEX			N	N	N	N	50	N	13850	300	2	2.21	2245900	163	3.50	13550	14000	13400	15580	11520	13550	13778.53	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1359	-22.05	-32.44	12	0.00	-628.00	-427.00	19990	20230223	-30.72	8950	20230118	54.75	19990	-30.72	20230223	8950	54.75	20230118	19990	-30.72	20230223	8950	54.75	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
67	20230620	090207	00	50.00	KONEX			N	N	N	N	50	N	13550	0	3	0.00	67750	5	0.11	13550	13550	13550	15580	11520	13550	13550.00	0.00	0	0	14970	14260	13880	13170	12790	14070	12980	49	2030	500	8400	10	1	9815712	1330	-21.58	-31.73	12	0.00	-628.00	-427.00	19990	20230223	-32.22	8950	20230118	51.40	19990	-32.22	20230223	8950	51.40	20230118	19990	-32.22	20230223	8950	51.40	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
68	20230619	160639	00	50.00	KONEX			N	N	N	N	50	N	13550	-940	5	-6.49	64697300	4661	2109.05	14590	14590	13500	16660	12320	14490	13880.56	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1330	-21.58	-31.73	12	0.05	-628.00	-427.00	19990	20230223	-32.22	8950	20230118	51.40	19990	-32.22	20230223	8950	51.40	20230118	19990	-32.22	20230223	8950	51.40	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
69	20230619	150411	00	50.00	KONEX			N	N	N	N	50	N	13670	-820	5	-5.66	59741680	4296	1943.89	14590	14590	13500	16660	12320	14490	13906.35	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1342	-21.77	-32.01	12	0.04	-628.00	-427.00	19990	20230223	-31.62	8950	20230118	52.74	19990	-31.62	20230223	8950	52.74	20230118	19990	-31.62	20230223	8950	52.74	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
70	20230619	140815	00	50.00	KONEX			N	N	N	N	50	N	13860	-630	5	-4.35	55808140	4010	1814.48	14590	14590	13500	16660	12320	14490	13917.24	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1360	-22.07	-32.46	12	0.04	-628.00	-427.00	19990	20230223	-30.67	8950	20230118	54.86	19990	-30.67	20230223	8950	54.86	20230118	19990	-30.67	20230223	8950	54.86	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
71	20230619	130837	00	50.00	KONEX			N	N	N	N	50	N	13850	-640	5	-4.42	54561750	3920	1773.76	14590	14590	13500	16660	12320	14490	13918.81	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1359	-22.05	-32.44	12	0.04	-628.00	-427.00	19990	20230223	-30.72	8950	20230118	54.75	19990	-30.72	20230223	8950	54.75	20230118	19990	-30.72	20230223	8950	54.75	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
72	20230619	120622	00	50.00	KONEX			N	N	N	N	50	N	13870	-620	5	-4.28	54132300	3889	1759.73	14590	14590	13500	16660	12320	14490	13919.34	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1361	-22.09	-32.48	12	0.04	-628.00	-427.00	19990	20230223	-30.62	8950	20230118	54.97	19990	-30.62	20230223	8950	54.97	20230118	19990	-30.62	20230223	8950	54.97	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
73	20230619	110951	00	50.00	KONEX			N	N	N	N	50	N	13880	-610	5	-4.21	38182370	2724	1232.58	14590	14590	13500	16660	12320	14490	14017.02	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1362	-22.10	-32.51	12	0.03	-628.00	-427.00	19990	20230223	-30.57	8950	20230118	55.08	19990	-30.57	20230223	8950	55.08	20230118	19990	-30.57	20230223	8950	55.08	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
74	20230619	100933	00	50.00	KONEX			N	N	N	N	50	N	14520	30	2	0.21	19933920	1411	638.46	14590	14590	14050	16660	12320	14490	14127.51	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1425	-23.12	-34.00	12	0.01	-628.00	-427.00	19990	20230223	-27.36	8950	20230118	62.23	19990	-27.36	20230223	8950	62.23	20230118	19990	-27.36	20230223	8950	62.23	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
75	20230619	090904	00	50.00	KONEX			N	N	N	N	50	N	14590	100	2	0.69	12770970	902	408.14	14590	14590	14100	16660	12320	14490	14158.50	0.00	0	0	15383	14936	14523	14076	13663	15160	14300	49	2170	500	8980	10	1	9815712	1432	-23.23	-34.17	12	0.01	-628.00	-427.00	19990	20230223	-27.01	8950	20230118	63.02	19990	-27.01	20230223	8950	63.02	20230118	19990	-27.01	20230223	8950	63.02	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
76	20230616	160745	00	50.00	KONEX			N	N	N	N	50	N	14490	140	2	0.98	3185760	221	6.60	14350	14970	14110	16500	12200	14350	14415.20	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1422	-23.07	-33.93	12	0.00	-628.00	-427.00	19990	20230223	-27.51	8950	20230118	61.90	19990	-27.51	20230223	8950	61.90	20230118	19990	-27.51	20230223	8950	61.90	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
77	20230616	150724	00	50.00	KONEX			N	N	N	N	50	N	14490	140	2	0.98	3070670	213	6.37	14350	14970	14110	16500	12200	14350	14416.29	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1422	-23.07	-33.93	12	0.00	-628.00	-427.00	19990	20230223	-27.51	8950	20230118	61.90	19990	-27.51	20230223	8950	61.90	20230118	19990	-27.51	20230223	8950	61.90	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
78	20230616	140814	00	50.00	KONEX			N	N	N	N	50	N	14500	150	2	1.05	2768440	192	5.74	14350	14970	14110	16500	12200	14350	14418.96	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1423	-23.09	-33.96	12	0.00	-628.00	-427.00	19990	20230223	-27.46	8950	20230118	62.01	19990	-27.46	20230223	8950	62.01	20230118	19990	-27.46	20230223	8950	62.01	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
79	20230616	131006	00	50.00	KONEX			N	N	N	N	50	N	14400	50	2	0.35	2753940	191	5.71	14350	14970	14110	16500	12200	14350	14418.53	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1413	-22.93	-33.72	12	0.00	-628.00	-427.00	19990	20230223	-27.96	8950	20230118	60.89	19990	-27.96	20230223	8950	60.89	20230118	19990	-27.96	20230223	8950	60.89	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
80	20230616	120412	00	50.00	KONEX			N	N	N	N	50	N	14650	300	2	2.09	1164090	80	2.39	14350	14970	14110	16500	12200	14350	14551.12	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1438	-23.33	-34.31	12	0.00	-628.00	-427.00	19990	20230223	-26.71	8950	20230118	63.69	19990	-26.71	20230223	8950	63.69	20230118	19990	-26.71	20230223	8950	63.69	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
81	20230616	110800	00	50.00	KONEX			N	N	N	N	50	N	14650	300	2	2.09	1164090	80	2.39	14350	14970	14110	16500	12200	14350	14551.12	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1438	-23.33	-34.31	12	0.00	-628.00	-427.00	19990	20230223	-26.71	8950	20230118	63.69	19990	-26.71	20230223	8950	63.69	20230118	19990	-26.71	20230223	8950	63.69	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
82	20230616	100937	00	50.00	KONEX			N	N	N	N	50	N	14700	350	2	2.44	464870	32	0.96	14350	14970	14110	16500	12200	14350	14527.19	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1443	-23.41	-34.43	12	0.00	-628.00	-427.00	19990	20230223	-26.46	8950	20230118	64.25	19990	-26.46	20230223	8950	64.25	20230118	19990	-26.46	20230223	8950	64.25	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
83	20230616	090124	00	50.00	KONEX			N	N	N	N	50	N	14350	0	3	0.00	0	0	0.00	0	0	0	16500	12200	14350	0.00	0.00	0	0	15310	14830	14420	13940	13530	14625	13735	49	2150	500	8890	10	1	9815712	1409	-22.85	-33.61	12	0.00	-628.00	-427.00	19990	20230223	-28.21	8950	20230118	60.34	19990	-28.21	20230223	8950	60.34	20230118	19990	-28.21	20230223	8950	60.34	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
84	20230615	150720	00	50.00	KONEX			N	N	N	N	50	N	14350	-40	5	-0.28	47316900	3346	608.36	14900	14900	14010	16540	12240	14390	14141.33	0.00	0	0	15023	14706	14483	14166	13943	14595	14055	49	2150	500	8920	10	1	9815712	1409	-22.85	-33.61	12	0.03	-628.00	-427.00	19990	20230223	-28.21	8950	20230118	60.34	19990	-28.21	20230223	8950	60.34	20230118	19990	-28.21	20230223	8950	60.34	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
85	20230615	141040	00	50.00	KONEX			N	N	N	N	50	N	14330	-60	5	-0.42	41240910	2922	531.27	14900	14900	14010	16540	12240	14390	14113.93	0.00	0	0	15023	14706	14483	14166	13943	14595	14055	49	2150	500	8920	10	1	9815712	1407	-22.82	-33.56	12	0.03	-628.00	-427.00	19990	20230223	-28.31	8950	20230118	60.11	19990	-28.31	20230223	8950	60.11	20230118	19990	-28.31	20230223	8950	60.11	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
86	20230615	130815	00	50.00	KONEX			N	N	N	N	50	N	14130	-260	5	-1.81	30147570	2146	390.18	14900	14900	14010	16540	12240	14390	14048.26	0.00	0	0	15023	14706	14483	14166	13943	14595	14055	49	2150	500	8920	10	1	9815712	1387	-22.50	-33.09	12	0.02	-628.00	-427.00	19990	20230223	-29.31	8950	20230118	57.88	19990	-29.31	20230223	8950	57.88	20230118	19990	-29.31	20230223	8950	57.88	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
87	20230615	120745	00	50.00	KONEX			N	N	N	N	50	N	14560	170	2	1.18	27661750	1970	358.18	14900	14900	14010	16540	12240	14390	14041.50	0.00	0	0	15023	14706	14483	14166	13943	14595	14055	49	2150	500	8920	10	1	9815712	1429	-23.18	-34.10	12	0.02	-628.00	-427.00	19990	20230223	-27.16	8950	20230118	62.68	19990	-27.16	20230223	8950	62.68	20230118	19990	-27.16	20230223	8950	62.68	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
88	20230615	110950	00	50.00	KONEX			N	N	N	N	50	N	14560	170	2	1.18	27647190	1969	358.00	14900	14900	14010	16540	12240	14390	14041.23	0.00	0	0	15023	14706	14483	14166	13943	14595	14055	49	2150	500	8920	10	1	9815712	1429	-23.18	-34.10	12	0.02	-628.00	-427.00	19990	20230223	-27.16	8950	20230118	62.68	19990	-27.16	20230223	8950	62.68	20230118	19990	-27.16	20230223	8950	62.68	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N
89	20230611	184749	00	50.00	KONEX			N	N	N	N	50	N	14490	-290	5	-1.96	82664770	5746	3591.25	14970	14970	14000	16990	12570	14780	14386.49	0.00	0	0	15166	14972	14646	14452	14126	15070	14550	49	2210	500	9160	10	1	9815712	1422	-23.07	-33.93	12	0.06	-628.00	-427.00	19990	20230223	-27.51	8950	20230118	61.90	19990	-27.51	20230223	8950	61.90	20230118	19990	-27.51	20230223	8950	61.90	20230118	0.00	N	229500	500	49 억		0	N	N	0	N	00	N