KissMeData/243870/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	160929	00	50.00	KONEX			N	N	N	N	50	N	12980	580	2	4.68	2781480	216	50.12	12900	12980	12800	14260	10540	12400	12877.22	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	335	87.70	2.68	12	0.01	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
3	20230630	150931	00	50.00	KONEX			N	N	N	N	50	N	12980	580	2	4.68	2781480	216	50.12	12900	12980	12800	14260	10540	12400	12877.22	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	335	87.70	2.68	12	0.01	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
4	20230630	140929	00	50.00	KONEX			N	N	N	N	50	N	12980	580	2	4.68	2781480	216	50.12	12900	12980	12800	14260	10540	12400	12877.22	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	335	87.70	2.68	12	0.01	148.00	4839.00	17000	20220718	-23.65	11180	20230601	16.10	14600	-11.10	20230106	11180	16.10	20230601	17000	-23.65	20220718	11180	16.10	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
5	20230630	130929	00	50.00	KONEX			N	N	N	N	50	N	12900	500	2	4.03	1096000	85	19.72	12900	12900	12800	14260	10540	12400	12894.12	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	333	87.16	2.67	12	0.00	148.00	4839.00	17000	20220718	-24.12	11180	20230601	15.38	14600	-11.64	20230106	11180	15.38	20230601	17000	-24.12	20220718	11180	15.38	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
6	20230630	120926	00	50.00	KONEX			N	N	N	N	50	N	12800	400	2	3.23	128500	10	2.32	12900	12900	12800	14260	10540	12400	12850.00	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	331	86.49	2.65	12	0.00	148.00	4839.00	17000	20220718	-24.71	11180	20230601	14.49	14600	-12.33	20230106	11180	14.49	20230601	17000	-24.71	20220718	11180	14.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
7	20230630	110927	00	50.00	KONEX			N	N	N	N	50	N	12900	500	2	4.03	64500	5	1.16	12900	12900	12900	14260	10540	12400	12900.00	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	333	87.16	2.67	12	0.00	148.00	4839.00	17000	20220718	-24.12	11180	20230601	15.38	14600	-11.64	20230106	11180	15.38	20230601	17000	-24.12	20220718	11180	15.38	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
8	20230630	100929	00	50.00	KONEX			N	N	N	N	50	N	12900	500	2	4.03	64500	5	1.16	12900	12900	12900	14260	10540	12400	12900.00	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	333	87.16	2.67	12	0.00	148.00	4839.00	17000	20220718	-24.12	11180	20230601	15.38	14600	-11.64	20230106	11180	15.38	20230601	17000	-24.12	20220718	11180	15.38	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
9	20230630	090929	00	50.00	KONEX			N	N	N	N	50	N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	13193	12796	12403	12006	11613	12600	11810	13	1860	500	8180	10	1	2583805	320	83.78	2.56	12	0.00	148.00	4839.00	17000	20220718	-27.06	11180	20230601	10.91	14600	-15.07	20230106	11180	10.91	20230601	17000	-27.06	20220718	11180	10.91	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
10	20230629	160924	00	50.00	KONEX			N	N	N	N	50	N	12400	300	2	2.48	5279800	431	414.42	12790	12800	12010	13910	10290	12100	12250.12	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	320	83.78	2.56	12	0.02	148.00	4839.00	17000	20220718	-27.06	11180	20230601	10.91	14600	-15.07	20230106	11180	10.91	20230601	17000	-27.06	20220718	11180	10.91	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
11	20230629	150925	00	50.00	KONEX			N	N	N	N	50	N	12400	300	2	2.48	5279800	431	414.42	12790	12800	12010	13910	10290	12100	12250.12	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	320	83.78	2.56	12	0.02	148.00	4839.00	17000	20220718	-27.06	11180	20230601	10.91	14600	-15.07	20230106	11180	10.91	20230601	17000	-27.06	20220718	11180	10.91	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
12	20230629	140922	00	50.00	KONEX			N	N	N	N	50	N	12400	300	2	2.48	5279800	431	414.42	12790	12800	12010	13910	10290	12100	12250.12	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	320	83.78	2.56	12	0.02	148.00	4839.00	17000	20220718	-27.06	11180	20230601	10.91	14600	-15.07	20230106	11180	10.91	20230601	17000	-27.06	20220718	11180	10.91	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
13	20230629	130921	00	50.00	KONEX			N	N	N	N	50	N	12390	290	2	2.40	4040190	331	318.27	12790	12800	12010	13910	10290	12100	12206.01	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	320	83.72	2.56	12	0.01	148.00	4839.00	17000	20220718	-27.12	11180	20230601	10.82	14600	-15.14	20230106	11180	10.82	20230601	17000	-27.12	20220718	11180	10.82	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
14	20230629	120924	00	50.00	KONEX			N	N	N	N	50	N	12400	300	2	2.48	4027800	330	317.31	12790	12800	12010	13910	10290	12100	12205.45	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	320	83.78	2.56	12	0.01	148.00	4839.00	17000	20220718	-27.06	11180	20230601	10.91	14600	-15.07	20230106	11180	10.91	20230601	17000	-27.06	20220718	11180	10.91	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
15	20230629	110926	00	50.00	KONEX			N	N	N	N	50	N	12800	700	2	5.79	895800	70	67.31	12790	12800	12790	13910	10290	12100	12797.14	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	331	86.49	2.65	12	0.00	148.00	4839.00	17000	20220718	-24.71	11180	20230601	14.49	14600	-12.33	20230106	11180	14.49	20230601	17000	-24.71	20220718	11180	14.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
16	20230629	100928	00	50.00	KONEX			N	N	N	N	50	N	12800	700	2	5.79	895800	70	67.31	12790	12800	12790	13910	10290	12100	12797.14	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	331	86.49	2.65	12	0.00	148.00	4839.00	17000	20220718	-24.71	11180	20230601	14.49	14600	-12.33	20230106	11180	14.49	20230601	17000	-24.71	20220718	11180	14.49	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
17	20230629	090837	00	50.00	KONEX			N	N	N	N	50	N	12100	0	3	0.00	0	0	0.00	0	0	0	13910	10290	12100	0.00	0.00	0	0	13260	12680	12390	11810	11520	12535	11665	13	1810	500	7980	10	1	2583805	313	81.76	2.50	12	0.00	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
18	20230628	160912	00	50.00	KONEX			N	N	N	N	50	N	12100	50	2	0.41	1324440	104	36.49	12500	12970	12100	13850	10250	12050	12735.00	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	313	81.76	2.50	12	0.00	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
19	20230628	150919	00	50.00	KONEX			N	N	N	N	50	N	12880	830	2	6.89	1082440	84	29.47	12500	12970	12500	13850	10250	12050	12886.19	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	333	87.03	2.66	12	0.00	148.00	4839.00	17000	20220718	-24.24	11180	20230601	15.21	14600	-11.78	20230106	11180	15.21	20230601	17000	-24.24	20220718	11180	15.21	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
20	20230628	140918	00	50.00	KONEX			N	N	N	N	50	N	12880	830	2	6.89	1082440	84	29.47	12500	12970	12500	13850	10250	12050	12886.19	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	333	87.03	2.66	12	0.00	148.00	4839.00	17000	20220718	-24.24	11180	20230601	15.21	14600	-11.78	20230106	11180	15.21	20230601	17000	-24.24	20220718	11180	15.21	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
21	20230628	130918	00	50.00	KONEX			N	N	N	N	50	N	12880	830	2	6.89	1082440	84	29.47	12500	12970	12500	13850	10250	12050	12886.19	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	333	87.03	2.66	12	0.00	148.00	4839.00	17000	20220718	-24.24	11180	20230601	15.21	14600	-11.78	20230106	11180	15.21	20230601	17000	-24.24	20220718	11180	15.21	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
22	20230628	120930	00	50.00	KONEX			N	N	N	N	50	N	12970	920	2	7.63	142200	11	3.86	12500	12970	12500	13850	10250	12050	12927.27	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	335	87.64	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.71	11180	20230601	16.01	14600	-11.16	20230106	11180	16.01	20230601	17000	-23.71	20220718	11180	16.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
23	20230628	110925	00	50.00	KONEX			N	N	N	N	50	N	12970	920	2	7.63	142200	11	3.86	12500	12970	12500	13850	10250	12050	12927.27	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	335	87.64	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.71	11180	20230601	16.01	14600	-11.16	20230106	11180	16.01	20230601	17000	-23.71	20220718	11180	16.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
24	20230628	100925	00	50.00	KONEX			N	N	N	N	50	N	12500	450	2	3.73	12500	1	0.35	12500	12500	12500	13850	10250	12050	12500.00	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	323	84.46	2.58	12	0.00	148.00	4839.00	17000	20220718	-26.47	11180	20230601	11.81	14600	-14.38	20230106	11180	11.81	20230601	17000	-26.47	20220718	11180	11.81	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
25	20230628	090920	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12216	12132	11966	11882	11716	12175	11925	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
26	20230627	160920	00	50.00	KONEX			N	N	N	N	50	N	12050	190	2	1.60	3425500	285	950.00	11800	12050	11800	13630	10090	11860	12019.30	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	311	81.42	2.49	12	0.01	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
27	20230627	150927	00	50.00	KONEX			N	N	N	N	50	N	12050	190	2	1.60	3305000	275	916.67	11800	12050	11800	13630	10090	11860	12018.18	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	311	81.42	2.49	12	0.01	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
28	20230627	140936	00	50.00	KONEX			N	N	N	N	50	N	12050	190	2	1.60	3305000	275	916.67	11800	12050	11800	13630	10090	11860	12018.18	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	311	81.42	2.49	12	0.01	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
29	20230627	130934	00	50.00	KONEX			N	N	N	N	50	N	12050	190	2	1.60	3305000	275	916.67	11800	12050	11800	13630	10090	11860	12018.18	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	311	81.42	2.49	12	0.01	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
30	20230627	120935	00	50.00	KONEX			N	N	N	N	50	N	12050	190	2	1.60	2100000	175	583.33	11800	12050	11800	13630	10090	11860	12000.00	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	311	81.42	2.49	12	0.01	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
31	20230627	110943	00	50.00	KONEX			N	N	N	N	50	N	11800	-60	5	-0.51	413000	35	116.67	11800	11800	11800	13630	10090	11860	11800.00	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	305	79.73	2.44	12	0.00	148.00	4839.00	17000	20220718	-30.59	11180	20230601	5.55	14600	-19.18	20230106	11180	5.55	20230601	17000	-30.59	20220718	11180	5.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
32	20230627	100915	00	50.00	KONEX			N	N	N	N	50	N	11860	0	3	0.00	0	0	0.00	0	0	0	13630	10090	11860	0.00	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	306	80.14	2.45	12	0.00	148.00	4839.00	17000	20220718	-30.24	11180	20230601	6.08	14600	-18.77	20230106	11180	6.08	20230601	17000	-30.24	20220718	11180	6.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
33	20230627	090920	00	50.00	KONEX			N	N	N	N	50	N	11860	0	3	0.00	0	0	0.00	0	0	0	13630	10090	11860	0.00	0.00	0	0	11860	11860	11860	11860	11860	11860	11860	13	1770	500	7820	10	1	2583805	306	80.14	2.45	12	0.00	148.00	4839.00	17000	20220718	-30.24	11180	20230601	6.08	14600	-18.77	20230106	11180	6.08	20230601	17000	-30.24	20220718	11180	6.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
34	20230626	160919	00	50.00	KONEX			N	N	N	N	50	N	11860	-190	5	-1.58	355800	30	7.54	11860	11860	11860	13850	10250	12050	11860.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	306	80.14	2.45	12	0.00	148.00	4839.00	17000	20220718	-30.24	11180	20230601	6.08	14600	-18.77	20230106	11180	6.08	20230601	17000	-30.24	20220718	11180	6.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
35	20230626	150924	00	50.00	KONEX			N	N	N	N	50	N	11860	-190	5	-1.58	355800	30	7.54	11860	11860	11860	13850	10250	12050	11860.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	306	80.14	2.45	12	0.00	148.00	4839.00	17000	20220718	-30.24	11180	20230601	6.08	14600	-18.77	20230106	11180	6.08	20230601	17000	-30.24	20220718	11180	6.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
36	20230626	140923	00	50.00	KONEX			N	N	N	N	50	N	11860	-190	5	-1.58	355800	30	7.54	11860	11860	11860	13850	10250	12050	11860.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	306	80.14	2.45	12	0.00	148.00	4839.00	17000	20220718	-30.24	11180	20230601	6.08	14600	-18.77	20230106	11180	6.08	20230601	17000	-30.24	20220718	11180	6.08	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
37	20230626	130917	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
38	20230626	120919	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
39	20230626	110918	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
40	20230626	100918	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
41	20230626	090921	00	50.00	KONEX			N	N	N	N	50	N	12050	0	3	0.00	0	0	0.00	0	0	0	13850	10250	12050	0.00	0.00	0	0	12083	12066	12033	12016	11983	12075	12025	13	1800	500	7950	10	1	2583805	311	81.42	2.49	12	0.00	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
42	20230623	182027	00	50.00	KONEX			N	N	N	N	50	N	12050	-250	5	-2.03	4780900	398	1592.00	12000	12050	12000	14140	10460	12300	12012.31	0.00	0	0	13193	12746	12523	12076	11853	12635	11965	13	1840	500	8110	10	1	2583805	311	81.42	2.49	12	0.02	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
43	20230623	140737	00	50.00	KONEX			N	N	N	N	50	N	12050	-250	5	-2.03	4780900	398	1592.00	12000	12050	12000	14140	10460	12300	12012.31	0.00	0	0	13193	12746	12523	12076	11853	12635	11965	13	1840	500	8110	10	1	2583805	311	81.42	2.49	12	0.02	148.00	4839.00	17000	20220718	-29.12	11180	20230601	7.78	14600	-17.47	20230106	11180	7.78	20230601	17000	-29.12	20220718	11180	7.78	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
44	20230622	160213	00	50.00	KONEX			N	N	N	N	50	N	12300	300	2	2.50	320430	25	27.78	12500	12970	12300	13800	10200	12000	12817.20	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
45	20230622	150849	00	50.00	KONEX			N	N	N	N	50	N	12300	300	2	2.50	320430	25	27.78	12500	12970	12300	13800	10200	12000	12817.20	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
46	20230622	140614	00	50.00	KONEX			N	N	N	N	50	N	12300	300	2	2.50	320430	25	27.78	12500	12970	12300	13800	10200	12000	12817.20	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
47	20230622	130821	00	50.00	KONEX			N	N	N	N	50	N	12300	300	2	2.50	320430	25	27.78	12500	12970	12300	13800	10200	12000	12817.20	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
48	20230622	120905	00	50.00	KONEX			N	N	N	N	50	N	12300	300	2	2.50	320430	25	27.78	12500	12970	12300	13800	10200	12000	12817.20	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	318	83.11	2.54	12	0.00	148.00	4839.00	17000	20220718	-27.65	11180	20230601	10.02	14600	-15.75	20230106	11180	10.02	20230601	17000	-27.65	20220718	11180	10.02	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
49	20230622	110252	00	50.00	KONEX			N	N	N	N	50	N	12970	970	2	8.08	258930	20	22.22	12500	12970	12500	13800	10200	12000	12946.50	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	335	87.64	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.71	11180	20230601	16.01	14600	-11.16	20230106	11180	16.01	20230601	17000	-23.71	20220718	11180	16.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
50	20230622	100126	00	50.00	KONEX			N	N	N	N	50	N	12970	970	2	8.08	258930	20	22.22	12500	12970	12500	13800	10200	12000	12946.50	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	335	87.64	2.68	12	0.00	148.00	4839.00	17000	20220718	-23.71	11180	20230601	16.01	14600	-11.16	20230106	11180	16.01	20230601	17000	-23.71	20220718	11180	16.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
51	20230622	090506	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12093	12046	12023	11976	11953	12035	11965	13	1800	500	7920	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
52	20230621	160617	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	1081300	90	300.00	12060	12070	12000	13670	10110	11890	12014.44	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
53	20230621	150551	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	961300	80	266.67	12060	12070	12000	13670	10110	11890	12016.25	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
54	20230621	141030	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	721300	60	200.00	12060	12070	12000	13670	10110	11890	12021.67	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
55	20230621	130459	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	721300	60	200.00	12060	12070	12000	13670	10110	11890	12021.67	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
56	20230621	120331	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	721300	60	200.00	12060	12070	12000	13670	10110	11890	12021.67	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
57	20230621	110542	00	50.00	KONEX			N	N	N	N	50	N	12000	110	2	0.93	721300	60	200.00	12060	12070	12000	13670	10110	11890	12021.67	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
58	20230621	100818	00	50.00	KONEX			N	N	N	N	50	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	307	80.34	2.46	12	0.00	148.00	4839.00	17000	20220718	-30.06	11180	20230601	6.35	14600	-18.56	20230106	11180	6.35	20230601	17000	-30.06	20220718	11180	6.35	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
59	20230621	090731	00	50.00	KONEX			N	N	N	N	50	N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	11990	11940	11840	11790	11690	11965	11815	13	1780	500	7840	10	1	2583805	307	80.34	2.46	12	0.00	148.00	4839.00	17000	20220718	-30.06	11180	20230601	6.35	14600	-18.56	20230106	11180	6.35	20230601	17000	-30.06	20220718	11180	6.35	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
60	20230620	160555	00	50.00	KONEX			N	N	N	N	50	N	11890	-110	5	-0.92	353700	30	0.00	11740	11890	11740	13800	10200	12000	11790.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	307	80.34	2.46	12	0.00	148.00	4839.00	17000	20220718	-30.06	11180	20230601	6.35	14600	-18.56	20230106	11180	6.35	20230601	17000	-30.06	20220718	11180	6.35	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
61	20230620	150352	00	50.00	KONEX			N	N	N	N	50	N	11740	-260	5	-2.17	234800	20	0.00	11740	11740	11740	13800	10200	12000	11740.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	303	79.32	2.43	12	0.00	148.00	4839.00	17000	20220718	-30.94	11180	20230601	5.01	14600	-19.59	20230106	11180	5.01	20230601	17000	-30.94	20220718	11180	5.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
62	20230620	140358	00	50.00	KONEX			N	N	N	N	50	N	11740	-260	5	-2.17	234800	20	0.00	11740	11740	11740	13800	10200	12000	11740.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	303	79.32	2.43	12	0.00	148.00	4839.00	17000	20220718	-30.94	11180	20230601	5.01	14600	-19.59	20230106	11180	5.01	20230601	17000	-30.94	20220718	11180	5.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
63	20230620	130141	00	50.00	KONEX			N	N	N	N	50	N	11740	-260	5	-2.17	234800	20	0.00	11740	11740	11740	13800	10200	12000	11740.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	303	79.32	2.43	12	0.00	148.00	4839.00	17000	20220718	-30.94	11180	20230601	5.01	14600	-19.59	20230106	11180	5.01	20230601	17000	-30.94	20220718	11180	5.01	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
64	20230620	120311	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
65	20230620	110950	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
66	20230620	100439	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
67	20230620	090740	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	13	1800	500	7920	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
68	20230619	160639	00	50.00	KONEX			N	N	N	N	50	N	12000	290	2	2.48	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	310	81.08	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
69	20230619	150549	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
70	20230619	140448	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
71	20230619	130345	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
72	20230619	120754	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
73	20230619	110403	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
74	20230619	100820	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
75	20230619	090607	00	50.00	KONEX			N	N	N	N	50	N	11710	0	3	0.00	0	0	0.00	0	0	0	13460	9960	11710	0.00	0.00	0	0	12236	11972	11836	11572	11436	12105	11705	13	1750	500	7720	10	1	2583805	303	79.12	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
76	20230616	160537	00	50.00	KONEX			N	N	N	N	50	N	11710	-300	5	-2.50	3169150	266	155.56	11700	12100	11700	13810	10210	12010	11914.10	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	303	79.12	2.42	12	0.01	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
77	20230616	150344	00	50.00	KONEX			N	N	N	N	50	N	11710	-300	5	-2.50	3169150	266	155.56	11700	12100	11700	13810	10210	12010	11914.10	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	303	79.12	2.42	12	0.01	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
78	20230616	141040	00	50.00	KONEX			N	N	N	N	50	N	11710	-300	5	-2.50	3169150	266	155.56	11700	12100	11700	13810	10210	12010	11914.10	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	303	79.12	2.42	12	0.01	148.00	4839.00	17000	20220718	-31.12	11180	20230601	4.74	14600	-19.79	20230106	11180	4.74	20230601	17000	-31.12	20220718	11180	4.74	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
79	20230616	130356	00	50.00	KONEX			N	N	N	N	50	N	12100	90	2	0.75	1876750	156	91.23	11700	12100	11700	13810	10210	12010	12030.45	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	313	81.76	2.50	12	0.01	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
80	20230616	120805	00	50.00	KONEX			N	N	N	N	50	N	11810	-200	5	-1.67	364900	31	18.13	11700	11810	11700	13810	10210	12010	11770.97	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	305	79.80	2.44	12	0.00	148.00	4839.00	17000	20220718	-30.53	11180	20230601	5.64	14600	-19.11	20230106	11180	5.64	20230601	17000	-30.53	20220718	11180	5.64	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
81	20230616	110706	00	50.00	KONEX			N	N	N	N	50	N	11800	-210	5	-1.75	246800	21	12.28	11700	11800	11700	13810	10210	12010	11752.38	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	305	79.73	2.44	12	0.00	148.00	4839.00	17000	20220718	-30.59	11180	20230601	5.55	14600	-19.18	20230106	11180	5.55	20230601	17000	-30.59	20220718	11180	5.55	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
82	20230616	100557	00	50.00	KONEX			N	N	N	N	50	N	11700	-310	5	-2.58	117000	10	5.85	11700	11700	11700	13810	10210	12010	11700.00	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	302	79.05	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.18	11180	20230601	4.65	14600	-19.86	20230106	11180	4.65	20230601	17000	-31.18	20220718	11180	4.65	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
83	20230616	090828	00	50.00	KONEX			N	N	N	N	50	N	12010	0	3	0.00	0	0	0.00	0	0	0	13810	10210	12010	0.00	0.00	0	0	12330	12170	11940	11780	11550	12250	11860	13	1800	500	7920	10	1	2583805	310	81.15	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.35	11180	20230601	7.42	14600	-17.74	20230106	11180	7.42	20230601	17000	-29.35	20220718	11180	7.42	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
84	20230615	150307	00	50.00	KONEX			N	N	N	N	50	N	12010	360	2	3.09	2057260	171	1315.38	11720	12100	11710	13390	9910	11650	12030.76	0.00	0	0	11676	11662	11636	11622	11596	11670	11630	13	1740	500	7680	10	1	2583805	310	81.15	2.48	12	0.01	148.00	4839.00	17000	20220718	-29.35	11180	20230601	7.42	14600	-17.74	20230106	11180	7.42	20230601	17000	-29.35	20220718	11180	7.42	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
85	20230615	140735	00	50.00	KONEX			N	N	N	N	50	N	12000	350	2	3.00	1949170	162	1246.15	11720	12100	11710	13390	9910	11650	12031.91	0.00	0	0	11676	11662	11636	11622	11596	11670	11630	13	1740	500	7680	10	1	2583805	310	81.08	2.48	12	0.01	148.00	4839.00	17000	20220718	-29.41	11180	20230601	7.33	14600	-17.81	20230106	11180	7.33	20230601	17000	-29.41	20220718	11180	7.33	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
86	20230615	130822	00	50.00	KONEX			N	N	N	N	50	N	12100	450	2	3.86	1709170	142	1092.31	11720	12100	11710	13390	9910	11650	12036.41	0.00	0	0	11676	11662	11636	11622	11596	11670	11630	13	1740	500	7680	10	1	2583805	313	81.76	2.50	12	0.01	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
87	20230615	120928	00	50.00	KONEX			N	N	N	N	50	N	12010	360	2	3.09	499170	42	323.08	11720	12010	11710	13390	9910	11650	11885.00	0.00	0	0	11676	11662	11636	11622	11596	11670	11630	13	1740	500	7680	10	1	2583805	310	81.15	2.48	12	0.00	148.00	4839.00	17000	20220718	-29.35	11180	20230601	7.42	14600	-17.74	20230106	11180	7.42	20230601	17000	-29.35	20220718	11180	7.42	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
88	20230615	110451	00	50.00	KONEX			N	N	N	N	50	N	11720	70	2	0.60	58600	5	38.46	11720	11720	11720	13390	9910	11650	11720.00	0.00	0	0	11676	11662	11636	11622	11596	11670	11630	13	1740	500	7680	10	1	2583805	303	79.19	2.42	12	0.00	148.00	4839.00	17000	20220718	-31.06	11180	20230601	4.83	14600	-19.73	20230106	11180	4.83	20230601	17000	-31.06	20220718	11180	4.83	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
89	20230611	184549	00	50.00	KONEX			N	N	N	N	50	N	12100	0	3	0.00	605000	50	238.10	12100	12100	12100	13910	10290	12100	12100.00	0.00	0	0	12580	12340	12220	11980	11860	12280	11920	13	1810	500	7980	10	1	2583805	313	81.76	2.50	12	0.00	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N
90	20230611	181748	00	50.00	KONEX			N	N	N	N	50	N	12100	0	3	0.00	605000	50	238.10	12100	12100	12100	13910	10290	12100	12100.00	0.00	0	0	12580	12340	12220	11980	11860	12280	11920	13	1810	500	7980	10	1	2583805	313	81.76	2.50	12	0.00	148.00	4839.00	17000	20220718	-28.82	11180	20230601	8.23	14600	-17.12	20230106	11180	8.23	20230601	17000	-28.82	20220718	11180	8.23	20230601	0.00	N	243870	500	12 억		0	N	N	0	N	00	N