KissMeData/317860/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	161031	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20230630	151034	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20230630	141033	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20230630	131032	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20230630	121029	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20230630	111024	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20230630	101032	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20230630	091033	00	50.00	KONEX			N	N	N	N	50	N	5000	-390	5	-7.24	79970	16	0.00	4995	5000	4995	6190	4590	5390	4998.12	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	22	800	500	3230	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20230629	161026	00	50.00	KONEX			N	N	N	N	50	N	5390	-110	5	-2.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	239	-9.18	1.94	12	0.00	-587.00	2782.00	8800	20220819	-38.75	4150	20230526	29.88	7990	-32.54	20230103	4150	29.88	20230526	8800	-38.75	20220819	4150	29.88	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20230629	151026	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20230629	141025	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20230629	131022	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20230629	121027	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20230629	111028	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20230629	101030	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20230629	090927	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6373	5936	5063	4626	3753	6155	4845	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20230628	161014	00	50.00	KONEX			N	N	N	N	50	N	5500	580	2	11.79	100669980	18304	1830400.00	5290	5500	4190	5650	4185	4920	5493.36	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	244	-9.37	1.98	12	0.41	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20230628	151020	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20230628	141020	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20230628	131020	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20230628	121031	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20230628	111027	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20230628	101027	00	50.00	KONEX			N	N	N	N	50	N	5000	80	2	1.63	14480	3	300.00	5290	5290	4190	5650	4185	4920	4826.67	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20230628	091022	00	50.00	KONEX			N	N	N	N	50	N	5290	370	2	7.52	5290	1	100.00	5290	5290	5290	5650	4185	4920	5290.00	0.00	0	0	4920	4920	4920	4920	4920	4920	4920	22	732	500	2950	10	1	4429715	234	-9.01	1.90	12	0.00	-587.00	2782.00	8800	20220819	-39.89	4150	20230526	27.47	7990	-33.79	20230103	4150	27.47	20230526	8800	-39.89	20220819	4150	27.47	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20230627	161022	00	50.00	KONEX			N	N	N	N	50	N	4920	-850	5	-14.73	4920	1	25.00	4920	4920	4920	6630	4910	5770	4920.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	5	1	4429715	218	-8.38	1.77	12	0.00	-587.00	2782.00	8800	20220819	-44.09	4150	20230526	18.55	7990	-38.42	20230103	4150	18.55	20230526	8800	-44.09	20220819	4150	18.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20230627	151031	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20230627	141040	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20230627	131037	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20230627	121038	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20230627	111048	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20230627	101015	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20230627	091021	00	50.00	KONEX			N	N	N	N	50	N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	6370	6070	5500	5200	4630	6220	5350	22	860	500	3460	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20230626	161021	00	50.00	KONEX			N	N	N	N	50	N	5770	-20	5	-0.35	21430	4	20.00	4930	5800	4930	6650	4930	5790	5357.50	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20230626	151027	00	50.00	KONEX			N	N	N	N	50	N	5770	-20	5	-0.35	21430	4	20.00	4930	5800	4930	6650	4930	5790	5357.50	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	256	-9.83	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.43	4150	20230526	39.04	7990	-27.78	20230103	4150	39.04	20230526	8800	-34.43	20220819	4150	39.04	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20230626	141025	00	50.00	KONEX			N	N	N	N	50	N	4930	-860	4	-14.85	15660	3	15.00	4930	5800	4930	6650	4930	5790	5220.00	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	5	1	4429715	218	-8.40	1.77	12	0.00	-587.00	2782.00	8800	20220819	-43.98	4150	20230526	18.80	7990	-38.30	20230103	4150	18.80	20230526	8800	-43.98	20220819	4150	18.80	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20230626	121021	00	50.00	KONEX			N	N	N	N	50	N	5800	10	2	0.17	10730	2	10.00	4930	5800	4930	6650	4930	5790	5365.00	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20230626	111020	00	50.00	KONEX			N	N	N	N	50	N	5800	10	2	0.17	10730	2	10.00	4930	5800	4930	6650	4930	5790	5365.00	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20230626	101018	00	50.00	KONEX			N	N	N	N	50	N	5800	10	2	0.17	10730	2	10.00	4930	5800	4930	6650	4930	5790	5365.00	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	257	-9.88	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.09	4150	20230526	39.76	7990	-27.41	20230103	4150	39.76	20230526	8800	-34.09	20220819	4150	39.76	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20230626	091023	00	50.00	KONEX			N	N	N	N	50	N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6823	6306	5483	4966	4143	5895	4555	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20230623	185327	00	50.00	KONEX			N	N	N	N	50	N	5790	310	2	5.66	108290	20	1000.00	6000	6000	4660	6300	4660	5480	5414.50	0.00	0	0	6020	5750	5210	4940	4400	5885	5075	22	820	500	3280	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20230623	140824	00	50.00	KONEX			N	N	N	N	50	N	5790	310	2	5.66	108290	20	1000.00	6000	6000	4660	6300	4660	5480	5414.50	0.00	0	0	6020	5750	5210	4940	4400	5885	5075	22	820	500	3280	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20230622	160302	00	50.00	KONEX			N	N	N	N	50	N	5480	-10	5	-0.18	10150	2	100.00	4670	5480	4670	6310	4670	5490	5075.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.34	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.73	4150	20230526	32.05	7990	-31.41	20230103	4150	32.05	20230526	8800	-37.73	20220819	4150	32.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20230622	150949	00	50.00	KONEX			N	N	N	N	50	N	5480	-10	5	-0.18	10150	2	100.00	4670	5480	4670	6310	4670	5490	5075.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.34	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.73	4150	20230526	32.05	7990	-31.41	20230103	4150	32.05	20230526	8800	-37.73	20220819	4150	32.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20230622	140106	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20230622	130954	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20230622	120627	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20230622	110958	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20230622	100510	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20230622	091029	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6036	5762	5216	4942	4396	5900	5080	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20230621	160420	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	10160	2	0.00	4670	5490	4670	6310	4670	5490	5080.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20230621	150101	00	50.00	KONEX			N	N	N	N	50	N	4670	-820	4	-14.94	4670	1	0.00	4670	4670	4670	6310	4670	5490	4670.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	5	1	4429715	207	-7.96	1.68	12	0.00	-587.00	2782.00	8800	20220819	-46.93	4150	20230526	12.53	7990	-41.55	20230103	4150	12.53	20230526	8800	-46.93	20220819	4150	12.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20230621	141000	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20230621	130904	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20230621	120344	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20230621	111020	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20230621	100610	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20230621	090355	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	5490	5490	5490	5490	5490	5490	5490	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20230620	160314	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20230620	150221	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20230620	141011	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20230620	130706	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20230620	121012	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20230620	110756	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20230620	100751	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20230620	090532	00	50.00	KONEX			N	N	N	N	50	N	5490	0	3	0.00	0	0	0.00	0	0	0	6310	4670	5490	0.00	0.00	0	0	6056	5772	5216	4932	4376	5495	4655	22	820	500	3290	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20230619	160803	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	3086140	617	8814.29	5500	5500	4660	6300	4660	5480	5001.85	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.01	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20230619	151027	00	50.00	KONEX			N	N	N	N	50	N	5000	-480	5	-8.76	2765650	553	7900.00	5500	5500	4660	6300	4660	5480	5001.18	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	221	-8.52	1.80	12	0.01	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20230619	140741	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	15650	3	42.86	5500	5500	4660	6300	4660	5480	5216.67	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20230619	130849	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	15650	3	42.86	5500	5500	4660	6300	4660	5480	5216.67	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20230619	120939	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	15650	3	42.86	5500	5500	4660	6300	4660	5480	5216.67	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20230619	110941	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	15650	3	42.86	5500	5500	4660	6300	4660	5480	5216.67	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20230619	100513	00	50.00	KONEX			N	N	N	N	50	N	5490	10	2	0.18	15650	3	42.86	5500	5500	4660	6300	4660	5480	5216.67	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20230619	090225	00	50.00	KONEX			N	N	N	N	50	N	5480	0	3	0.00	0	0	0.00	0	0	0	6300	4660	5480	0.00	0.00	0	0	6706	6092	5386	4772	4066	5740	4420	22	820	500	3280	10	1	4429715	243	-9.34	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.73	4150	20230526	32.05	7990	-31.41	20230103	4150	32.05	20230526	8800	-37.73	20220819	4150	32.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20230616	160118	00	50.00	KONEX			N	N	N	N	50	N	5480	-20	5	-0.36	37040	7	100.00	6000	6000	4680	6320	4680	5500	5291.43	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	243	-9.34	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.73	4150	20230526	32.05	7990	-31.41	20230103	4150	32.05	20230526	8800	-37.73	20220819	4150	32.05	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20230616	150318	00	50.00	KONEX			N	N	N	N	50	N	4680	-820	4	-14.91	10680	2	28.57	6000	6000	4680	6320	4680	5500	5340.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	5	1	4429715	207	-7.97	1.68	12	0.00	-587.00	2782.00	8800	20220819	-46.82	4150	20230526	12.77	7990	-41.43	20230103	4150	12.77	20230526	8800	-46.82	20220819	4150	12.77	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20230616	140533	00	50.00	KONEX			N	N	N	N	50	N	6000	500	2	9.09	6000	1	14.29	6000	6000	6000	6320	4680	5500	6000.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	266	-10.22	2.16	12	0.00	-587.00	2782.00	8800	20220819	-31.82	4150	20230526	44.58	7990	-24.91	20230103	4150	44.58	20230526	8800	-31.82	20220819	4150	44.58	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20230616	130659	00	50.00	KONEX			N	N	N	N	50	N	6000	500	2	9.09	6000	1	14.29	6000	6000	6000	6320	4680	5500	6000.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	266	-10.22	2.16	12	0.00	-587.00	2782.00	8800	20220819	-31.82	4150	20230526	44.58	7990	-24.91	20230103	4150	44.58	20230526	8800	-31.82	20220819	4150	44.58	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20230616	120727	00	50.00	KONEX			N	N	N	N	50	N	6000	500	2	9.09	6000	1	14.29	6000	6000	6000	6320	4680	5500	6000.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	266	-10.22	2.16	12	0.00	-587.00	2782.00	8800	20220819	-31.82	4150	20230526	44.58	7990	-24.91	20230103	4150	44.58	20230526	8800	-31.82	20220819	4150	44.58	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20230616	110226	00	50.00	KONEX			N	N	N	N	50	N	6000	500	2	9.09	6000	1	14.29	6000	6000	6000	6320	4680	5500	6000.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	266	-10.22	2.16	12	0.00	-587.00	2782.00	8800	20220819	-31.82	4150	20230526	44.58	7990	-24.91	20230103	4150	44.58	20230526	8800	-31.82	20220819	4150	44.58	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20230616	100133	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20230616	091001	00	50.00	KONEX			N	N	N	N	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	6173	5836	5343	5006	4513	5590	4760	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20230615	150421	00	50.00	KONEX			N	N	N	N	50	N	4850	-850	4	-14.91	31400	6	100.00	5680	5680	4850	6550	4850	5700	5233.33	0.00	0	0	6513	6106	5493	5086	4473	5800	4780	22	850	500	3420	5	1	4429715	215	-8.26	1.74	12	0.00	-587.00	2782.00	8800	20220819	-44.89	4150	20230526	16.87	7990	-39.30	20230103	4150	16.87	20230526	8800	-44.89	20220819	4150	16.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20230615	140917	00	50.00	KONEX			N	N	N	N	50	N	4850	-850	4	-14.91	20980	4	66.67	5680	5680	4850	6550	4850	5700	5245.00	0.00	0	0	6513	6106	5493	5086	4473	5800	4780	22	850	500	3420	5	1	4429715	215	-8.26	1.74	12	0.00	-587.00	2782.00	8800	20220819	-44.89	4150	20230526	16.87	7990	-39.30	20230103	4150	16.87	20230526	8800	-44.89	20220819	4150	16.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20230615	130357	00	50.00	KONEX			N	N	N	N	50	N	4850	-850	4	-14.91	20980	4	66.67	5680	5680	4850	6550	4850	5700	5245.00	0.00	0	0	6513	6106	5493	5086	4473	5800	4780	22	850	500	3420	5	1	4429715	215	-8.26	1.74	12	0.00	-587.00	2782.00	8800	20220819	-44.89	4150	20230526	16.87	7990	-39.30	20230103	4150	16.87	20230526	8800	-44.89	20220819	4150	16.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20230615	120608	00	50.00	KONEX			N	N	N	N	50	N	5600	-100	5	-1.75	16130	3	50.00	5680	5680	4850	6550	4850	5700	5376.67	0.00	0	0	6513	6106	5493	5086	4473	5800	4780	22	850	500	3420	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20230615	110155	00	50.00	KONEX			N	N	N	N	50	N	5600	-100	5	-1.75	16130	3	50.00	5680	5680	4850	6550	4850	5700	5376.67	0.00	0	0	6513	6106	5493	5086	4473	5800	4780	22	850	500	3420	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20230611	184745	00	50.00	KONEX			N	N	N	N	50	N	5850	760	1	14.93	158550	31	281.82	5080	5850	5080	5850	4330	5090	5114.52	0.00	0	0	5096	5092	5086	5082	5076	5095	5085	22	760	500	3050	10	1	4429715	259	-9.97	2.10	12	0.00	-587.00	2782.00	8800	20220819	-33.52	4150	20230526	40.96	7990	-26.78	20230103	4150	40.96	20230526	8800	-33.52	20220819	4150	40.96	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20230611	181747	00	50.00	KONEX			N	N	N	N	50	N	5850	760	1	14.93	158550	31	281.82	5080	5850	5080	5850	4330	5090	5114.52	0.00	0	0	5096	5092	5086	5082	5076	5095	5085	22	760	500	3050	10	1	4429715	259	-9.97	2.10	12	0.00	-587.00	2782.00	8800	20220819	-33.52	4150	20230526	40.96	7990	-26.78	20230103	4150	40.96	20230526	8800	-33.52	20220819	4150	40.96	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N