KissMeData/217950/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	160903	00	50.00	KONEX			N	N	N	N	50	N	27450	-50	5	-0.18	3024500	110	16.59	27700	27700	27450	31600	23400	27500	27495.45	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1116	14.98	5.04	12	0.00	1832.00	5446.00	37000	20220630	-25.81	19020	20230601	44.32	28950	-5.18	20230210	19020	44.32	20230601	37000	-25.81	20220630	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
3	20230630	150905	00	50.00	KONEX			N	N	N	N	50	N	27450	-50	5	-0.18	3024500	110	16.59	27700	27700	27450	31600	23400	27500	27495.45	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1116	14.98	5.04	12	0.00	1832.00	5446.00	37000	20220630	-25.81	19020	20230601	44.32	28950	-5.18	20230210	19020	44.32	20230601	37000	-25.81	20220630	19020	44.32	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
4	20230630	140903	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	2640200	96	14.48	27700	27700	27500	31600	23400	27500	27502.08	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
5	20230630	130903	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	2640200	96	14.48	27700	27700	27500	31600	23400	27500	27502.08	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
6	20230630	120900	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	2585200	94	14.18	27700	27700	27500	31600	23400	27500	27502.13	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
7	20230630	110903	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	2585200	94	14.18	27700	27700	27500	31600	23400	27500	27502.13	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
8	20230630	100904	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	2447700	89	13.42	27700	27700	27500	31600	23400	27500	27502.25	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
9	20230630	090903	00	50.00	KONEX			N	N	N	N	50	N	27500	0	3	0.00	55200	2	0.30	27700	27700	27500	31600	23400	27500	27600.00	0.00	0	0	28300	27900	27300	26900	26300	27600	26600	20	4100	500	17050	50	1	4064391	1118	15.01	5.05	12	0.00	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
10	20230629	160858	00	50.00	KONEX			N	N	N	N	50	N	27500	500	2	1.85	18103500	663	96.93	27700	27700	26700	31050	22950	27000	27305.43	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1118	15.01	5.05	12	0.02	1832.00	5446.00	37000	20220630	-25.68	19020	20230601	44.58	28950	-5.01	20230210	19020	44.58	20230601	37000	-25.68	20220630	19020	44.58	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
11	20230629	150859	00	50.00	KONEX			N	N	N	N	50	N	27050	50	2	0.19	5737900	213	31.14	27700	27700	26700	31050	22950	27000	26938.50	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1099	14.77	4.97	12	0.01	1832.00	5446.00	37000	20220630	-26.89	19020	20230601	42.22	28950	-6.56	20230210	19020	42.22	20230601	37000	-26.89	20220630	19020	42.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
12	20230629	140856	00	50.00	KONEX			N	N	N	N	50	N	27050	50	2	0.19	5629700	209	30.56	27700	27700	26700	31050	22950	27000	26936.36	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1099	14.77	4.97	12	0.01	1832.00	5446.00	37000	20220630	-26.89	19020	20230601	42.22	28950	-6.56	20230210	19020	42.22	20230601	37000	-26.89	20220630	19020	42.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
13	20230629	130856	00	50.00	KONEX			N	N	N	N	50	N	27000	0	3	0.00	5467900	203	29.68	27700	27700	26700	31050	22950	27000	26935.47	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
14	20230629	120859	00	50.00	KONEX			N	N	N	N	50	N	27000	0	3	0.00	5440900	202	29.53	27700	27700	26700	31050	22950	27000	26935.15	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
15	20230629	110901	00	50.00	KONEX			N	N	N	N	50	N	27000	0	3	0.00	5278900	196	28.65	27700	27700	26700	31050	22950	27000	26933.16	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
16	20230629	100902	00	50.00	KONEX			N	N	N	N	50	N	26950	-50	5	-0.19	1878400	70	10.23	27700	27700	26700	31050	22950	27000	26834.29	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1095	14.71	4.95	12	0.00	1832.00	5446.00	37000	20220630	-27.16	19020	20230601	41.69	28950	-6.91	20230210	19020	41.69	20230601	37000	-27.16	20220630	19020	41.69	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
17	20230629	090816	00	50.00	KONEX			N	N	N	N	50	N	27000	0	3	0.00	54700	2	0.29	27700	27700	27000	31050	22950	27000	27350.00	0.00	0	0	27200	27100	26900	26800	26600	27150	26850	20	4050	500	16740	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
18	20230628	160847	00	50.00	KONEX			N	N	N	N	50	N	27000	950	2	3.65	18449050	684	24.85	26700	27000	26700	29950	22150	26050	26972.30	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1097	14.74	4.96	12	0.02	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
19	20230628	150854	00	50.00	KONEX			N	N	N	N	50	N	27000	950	2	3.65	18449050	684	24.85	26700	27000	26700	29950	22150	26050	26972.30	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1097	14.74	4.96	12	0.02	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
20	20230628	140852	00	50.00	KONEX			N	N	N	N	50	N	27000	950	2	3.65	18179050	674	24.49	26700	27000	26700	29950	22150	26050	26971.88	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1097	14.74	4.96	12	0.02	1832.00	5446.00	37000	20220630	-27.03	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
21	20230628	130852	00	50.00	KONEX			N	N	N	N	50	N	26900	850	2	3.26	645450	24	0.87	26700	26950	26700	29950	22150	26050	26893.75	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	37000	20220630	-27.30	19020	20230601	41.43	28950	-7.08	20230210	19020	41.43	20230601	37000	-27.30	20220630	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
22	20230628	120904	00	50.00	KONEX			N	N	N	N	50	N	26900	850	2	3.26	645450	24	0.87	26700	26950	26700	29950	22150	26050	26893.75	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	37000	20220630	-27.30	19020	20230601	41.43	28950	-7.08	20230210	19020	41.43	20230601	37000	-27.30	20220630	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
23	20230628	110858	00	50.00	KONEX			N	N	N	N	50	N	26900	850	2	3.26	645450	24	0.87	26700	26950	26700	29950	22150	26050	26893.75	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	37000	20220630	-27.30	19020	20230601	41.43	28950	-7.08	20230210	19020	41.43	20230601	37000	-27.30	20220630	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
24	20230628	100859	00	50.00	KONEX			N	N	N	N	50	N	26900	850	2	3.26	53600	2	0.07	26700	26900	26700	29950	22150	26050	26800.00	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1093	14.68	4.94	12	0.00	1832.00	5446.00	37000	20220630	-27.30	19020	20230601	41.43	28950	-7.08	20230210	19020	41.43	20230601	37000	-27.30	20220630	19020	41.43	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
25	20230628	090855	00	50.00	KONEX			N	N	N	N	50	N	26050	0	3	0.00	0	0	0.00	0	0	0	29950	22150	26050	0.00	0.00	0	0	26950	26500	26050	25600	25150	26725	25825	20	3900	500	16150	50	1	4064391	1059	14.22	4.78	12	0.00	1832.00	5446.00	37000	20220630	-29.59	19020	20230601	36.96	28950	-10.02	20230210	19020	36.96	20230601	37000	-29.59	20220630	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
26	20230627	160854	00	50.00	KONEX			N	N	N	N	50	N	26050	150	2	0.58	72173700	2752	590.56	25950	26500	25600	29750	22050	25900	26225.91	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1059	14.22	4.78	12	0.07	1832.00	5446.00	38000	20220624	-31.45	19020	20230601	36.96	28950	-10.02	20230210	19020	36.96	20230601	37000	-29.59	20220630	19020	36.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
27	20230627	150900	00	50.00	KONEX			N	N	N	N	50	N	26450	550	2	2.12	69361350	2645	567.60	25950	26500	25600	29750	22050	25900	26223.57	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1075	14.44	4.86	12	0.07	1832.00	5446.00	38000	20220624	-30.39	19020	20230601	39.06	28950	-8.64	20230210	19020	39.06	20230601	37000	-28.51	20220630	19020	39.06	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
28	20230627	140910	00	50.00	KONEX			N	N	N	N	50	N	26100	200	2	0.77	28132800	1087	233.26	25950	26450	25600	29750	22050	25900	25881.14	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1061	14.25	4.79	12	0.03	1832.00	5446.00	38000	20220624	-31.32	19020	20230601	37.22	28950	-9.84	20230210	19020	37.22	20230601	37000	-29.46	20220630	19020	37.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
29	20230627	130906	00	50.00	KONEX			N	N	N	N	50	N	25900	0	3	0.00	24888200	962	206.44	25950	25950	25600	29750	22050	25900	25871.31	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1053	14.14	4.76	12	0.02	1832.00	5446.00	38000	20220624	-31.84	19020	20230601	36.17	28950	-10.54	20230210	19020	36.17	20230601	37000	-30.00	20220630	19020	36.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
30	20230627	120908	00	50.00	KONEX			N	N	N	N	50	N	25850	-50	5	-0.19	4145000	161	34.55	25950	25950	25600	29750	22050	25900	25745.34	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1051	14.11	4.75	12	0.00	1832.00	5446.00	38000	20220624	-31.97	19020	20230601	35.91	28950	-10.71	20230210	19020	35.91	20230601	37000	-30.14	20220630	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
31	20230627	110916	00	50.00	KONEX			N	N	N	N	50	N	25850	-50	5	-0.19	4145000	161	34.55	25950	25950	25600	29750	22050	25900	25745.34	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1051	14.11	4.75	12	0.00	1832.00	5446.00	38000	20220624	-31.97	19020	20230601	35.91	28950	-10.71	20230210	19020	35.91	20230601	37000	-30.14	20220630	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
32	20230627	100849	00	50.00	KONEX			N	N	N	N	50	N	25800	-100	5	-0.39	1497900	58	12.45	25950	25950	25800	29750	22050	25900	25825.86	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1049	14.08	4.74	12	0.00	1832.00	5446.00	38000	20220624	-32.11	19020	20230601	35.65	28950	-10.88	20230210	19020	35.65	20230601	37000	-30.27	20220630	19020	35.65	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
33	20230627	090854	00	50.00	KONEX			N	N	N	N	50	N	25900	0	3	0.00	0	0	0.00	0	0	0	29750	22050	25900	0.00	0.00	0	0	28033	26966	25983	24916	23933	26475	24425	20	3850	500	16050	50	1	4064391	1053	14.14	4.76	12	0.00	1832.00	5446.00	38000	20220624	-31.84	19020	20230601	36.17	28950	-10.54	20230210	19020	36.17	20230601	37000	-30.00	20220630	19020	36.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
34	20230626	160853	00	50.00	KONEX			N	N	N	N	50	N	25900	-600	5	-2.26	11800350	466	97.08	27050	27050	25000	30450	22550	26500	25322.64	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1053	14.14	4.76	12	0.01	1832.00	5446.00	38000	20220624	-31.84	19020	20230601	36.17	28950	-10.54	20230210	19020	36.17	20230601	37000	-30.00	20220630	19020	36.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
35	20230626	150859	00	50.00	KONEX			N	N	N	N	50	N	25900	-600	5	-2.26	11800350	466	97.08	27050	27050	25000	30450	22550	26500	25322.64	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1053	14.14	4.76	12	0.01	1832.00	5446.00	38000	20220624	-31.84	19020	20230601	36.17	28950	-10.54	20230210	19020	36.17	20230601	37000	-30.00	20220630	19020	36.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
36	20230626	140857	00	50.00	KONEX			N	N	N	N	50	N	25900	-600	5	-2.26	11800350	466	97.08	27050	27050	25000	30450	22550	26500	25322.64	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1053	14.14	4.76	12	0.01	1832.00	5446.00	38000	20220624	-31.84	19020	20230601	36.17	28950	-10.54	20230210	19020	36.17	20230601	37000	-30.00	20220630	19020	36.17	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
37	20230626	130851	00	50.00	KONEX			N	N	N	N	50	N	26100	-400	5	-1.51	11748550	464	96.67	27050	27050	25000	30450	22550	26500	25320.15	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1061	14.25	4.79	12	0.01	1832.00	5446.00	38000	20220624	-31.32	19020	20230601	37.22	28950	-9.84	20230210	19020	37.22	20230601	37000	-29.46	20220630	19020	37.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
38	20230626	120853	00	50.00	KONEX			N	N	N	N	50	N	26100	-400	5	-1.51	11748550	464	96.67	27050	27050	25000	30450	22550	26500	25320.15	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1061	14.25	4.79	12	0.01	1832.00	5446.00	38000	20220624	-31.32	19020	20230601	37.22	28950	-9.84	20230210	19020	37.22	20230601	37000	-29.46	20220630	19020	37.22	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
39	20230626	110852	00	50.00	KONEX			N	N	N	N	50	N	26300	-200	5	-0.75	11670250	461	96.04	27050	27050	25000	30450	22550	26500	25315.08	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1069	14.36	4.83	12	0.01	1832.00	5446.00	38000	20220624	-30.79	19020	20230601	38.28	28950	-9.15	20230210	19020	38.28	20230601	37000	-28.92	20220630	19020	38.28	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
40	20230626	100853	00	50.00	KONEX			N	N	N	N	50	N	26500	0	3	0.00	3832950	150	31.25	27050	27050	25150	30450	22550	26500	25553.00	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1077	14.47	4.87	12	0.00	1832.00	5446.00	38000	20220624	-30.26	19020	20230601	39.33	28950	-8.46	20230210	19020	39.33	20230601	37000	-28.38	20220630	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
41	20230626	090856	00	50.00	KONEX			N	N	N	N	50	N	27000	500	2	1.89	215600	8	1.67	27050	27050	26850	30450	22550	26500	26950.00	0.00	0	0	27733	27116	26083	25466	24433	27425	25775	20	3950	500	16430	50	1	4064391	1097	14.74	4.96	12	0.00	1832.00	5446.00	38000	20220624	-28.95	19020	20230601	41.96	28950	-6.74	20230210	19020	41.96	20230601	37000	-27.03	20220630	19020	41.96	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
42	20230623	182002	00	50.00	KONEX			N	N	N	N	50	N	26500	500	2	1.92	12640400	480	23.66	26000	26700	25050	29900	22100	26000	26334.17	0.00	0	0	27100	26550	26150	25600	25200	26350	25400	20	3900	500	16120	50	1	4064391	1077	14.47	4.87	12	0.01	1832.00	5446.00	38000	20220624	-30.26	19020	20230601	39.33	28950	-8.46	20230210	19020	39.33	20230601	38000	-30.26	20220624	19020	39.33	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
43	20230623	140716	00	50.00	KONEX			N	N	N	N	50	N	26000	0	3	0.00	12509300	475	23.41	26000	26700	25050	29900	22100	26000	26335.37	0.00	0	0	27100	26550	26150	25600	25200	26350	25400	20	3900	500	16120	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
44	20230622	160355	00	50.00	KONEX			N	N	N	N	50	N	26000	350	2	1.36	52600750	2029	387.21	26400	26700	25750	29450	21850	25650	25924.47	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1057	14.19	4.77	12	0.05	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
45	20230622	150538	00	50.00	KONEX			N	N	N	N	50	N	26000	350	2	1.36	32401700	1245	237.60	26400	26700	25750	29450	21850	25650	26025.46	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1057	14.19	4.77	12	0.03	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
46	20230622	140527	00	50.00	KONEX			N	N	N	N	50	N	25750	100	2	0.39	30585250	1175	224.24	26400	26700	25750	29450	21850	25650	26030.00	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1047	14.06	4.73	12	0.03	1832.00	5446.00	38000	20220624	-32.24	19020	20230601	35.38	28950	-11.05	20230210	19020	35.38	20230601	38000	-32.24	20220624	19020	35.38	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
47	20230622	130839	00	50.00	KONEX			N	N	N	N	50	N	25850	200	2	0.78	30301950	1164	222.14	26400	26700	25850	29450	21850	25650	26032.60	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1051	14.11	4.75	12	0.03	1832.00	5446.00	38000	20220624	-31.97	19020	20230601	35.91	28950	-10.71	20230210	19020	35.91	20230601	38000	-31.97	20220624	19020	35.91	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
48	20230622	120712	00	50.00	KONEX			N	N	N	N	50	N	25950	300	2	1.17	24954950	958	182.82	26400	26700	25900	29450	21850	25650	26049.01	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1055	14.16	4.76	12	0.02	1832.00	5446.00	38000	20220624	-31.71	19020	20230601	36.44	28950	-10.36	20230210	19020	36.44	20230601	38000	-31.71	20220624	19020	36.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
49	20230622	110247	00	50.00	KONEX			N	N	N	N	50	N	25950	300	2	1.17	17419050	671	128.05	26400	26400	25900	29450	21850	25650	25959.84	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1055	14.16	4.76	12	0.02	1832.00	5446.00	38000	20220624	-31.71	19020	20230601	36.44	28950	-10.36	20230210	19020	36.44	20230601	38000	-31.71	20220624	19020	36.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
50	20230622	100845	00	50.00	KONEX			N	N	N	N	50	N	25950	300	2	1.17	6048300	233	44.47	26400	26400	25950	29450	21850	25650	25958.37	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1055	14.16	4.76	12	0.01	1832.00	5446.00	38000	20220624	-31.71	19020	20230601	36.44	28950	-10.36	20230210	19020	36.44	20230601	38000	-31.71	20220624	19020	36.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
51	20230622	090122	00	50.00	KONEX			N	N	N	N	50	N	25650	0	3	0.00	0	0	0.00	0	0	0	29450	21850	25650	0.00	0.00	0	0	27016	26332	25666	24982	24316	26000	24650	20	3800	500	15900	50	1	4064391	1043	14.00	4.71	12	0.00	1832.00	5446.00	38000	20220624	-32.50	19020	20230601	34.86	28950	-11.40	20230210	19020	34.86	20230601	38000	-32.50	20220624	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
52	20230621	160318	00	50.00	KONEX			N	N	N	N	50	N	25650	0	3	0.00	13604750	524	34.50	26350	26350	25000	29450	21850	25650	25963.26	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1043	14.00	4.71	12	0.01	1832.00	5446.00	38000	20220624	-32.50	19020	20230601	34.86	28950	-11.40	20230210	19020	34.86	20230601	38000	-32.50	20220624	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
53	20230621	150647	00	50.00	KONEX			N	N	N	N	50	N	25650	0	3	0.00	13245650	510	33.57	26350	26350	25000	29450	21850	25650	25971.86	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1043	14.00	4.71	12	0.01	1832.00	5446.00	38000	20220624	-32.50	19020	20230601	34.86	28950	-11.40	20230210	19020	34.86	20230601	38000	-32.50	20220624	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
54	20230621	140740	00	50.00	KONEX			N	N	N	N	50	N	26000	350	2	1.36	11593500	446	29.36	26350	26350	25000	29450	21850	25650	25994.39	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
55	20230621	130801	00	50.00	KONEX			N	N	N	N	50	N	26000	350	2	1.36	10397500	400	26.33	26350	26350	25000	29450	21850	25650	25993.75	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
56	20230621	120710	00	50.00	KONEX			N	N	N	N	50	N	26350	700	2	2.73	10137500	390	25.67	26350	26350	25000	29450	21850	25650	25993.59	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1071	14.38	4.84	12	0.01	1832.00	5446.00	38000	20220624	-30.66	19020	20230601	38.54	28950	-8.98	20230210	19020	38.54	20230601	38000	-30.66	20220624	19020	38.54	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
57	20230621	110137	00	50.00	KONEX			N	N	N	N	50	N	26350	700	2	2.73	9847650	379	24.95	26350	26350	25000	29450	21850	25650	25983.25	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1071	14.38	4.84	12	0.01	1832.00	5446.00	38000	20220624	-30.66	19020	20230601	38.54	28950	-8.98	20230210	19020	38.54	20230601	38000	-30.66	20220624	19020	38.54	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
58	20230621	100107	00	50.00	KONEX			N	N	N	N	50	N	25000	-650	5	-2.53	288500	11	0.72	26350	26350	25000	29450	21850	25650	26227.27	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1016	13.65	4.59	12	0.00	1832.00	5446.00	38000	20220624	-34.21	19020	20230601	31.44	28950	-13.64	20230210	19020	31.44	20230601	38000	-34.21	20220624	19020	31.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
59	20230621	091021	00	50.00	KONEX			N	N	N	N	50	N	26350	700	2	2.73	263500	10	0.66	26350	26350	26350	29450	21850	25650	26350.00	0.00	0	0	27250	26450	25650	24850	24050	26850	25250	20	3800	500	15900	50	1	4064391	1071	14.38	4.84	12	0.00	1832.00	5446.00	38000	20220624	-30.66	19020	20230601	38.54	28950	-8.98	20230210	19020	38.54	20230601	38000	-30.66	20220624	19020	38.54	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
60	20230620	160351	00	50.00	KONEX			N	N	N	N	50	N	25650	800	2	3.22	38314350	1519	138.59	24850	26450	24850	28550	21150	24850	25223.40	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1043	14.00	4.71	12	0.04	1832.00	5446.00	38000	20220624	-32.50	19020	20230601	34.86	28950	-11.40	20230210	19020	34.86	20230601	38000	-32.50	20220624	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
61	20230620	150336	00	50.00	KONEX			N	N	N	N	50	N	25650	800	2	3.22	38314350	1519	138.59	24850	26450	24850	28550	21150	24850	25223.40	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1043	14.00	4.71	12	0.04	1832.00	5446.00	38000	20220624	-32.50	19020	20230601	34.86	28950	-11.40	20230210	19020	34.86	20230601	38000	-32.50	20220624	19020	34.86	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
62	20230620	140255	00	50.00	KONEX			N	N	N	N	50	N	25500	650	2	2.62	35515650	1409	128.56	24850	26450	24850	28550	21150	24850	25206.28	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1036	13.92	4.68	12	0.03	1832.00	5446.00	38000	20220624	-32.89	19020	20230601	34.07	28950	-11.92	20230210	19020	34.07	20230601	38000	-32.89	20220624	19020	34.07	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
63	20230620	130137	00	50.00	KONEX			N	N	N	N	50	N	25000	150	2	0.60	34184150	1356	123.72	24850	26450	24850	28550	21150	24850	25209.55	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1016	13.65	4.59	12	0.03	1832.00	5446.00	38000	20220624	-34.21	19020	20230601	31.44	28950	-13.64	20230210	19020	31.44	20230601	38000	-34.21	20220624	19020	31.44	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
64	20230620	120750	00	50.00	KONEX			N	N	N	N	50	N	25050	200	2	0.80	18269300	720	65.69	24850	26450	24850	28550	21150	24850	25374.03	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1018	13.67	4.60	12	0.02	1832.00	5446.00	38000	20220624	-34.08	19020	20230601	31.70	28950	-13.47	20230210	19020	31.70	20230601	38000	-34.08	20220624	19020	31.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
65	20230620	110445	00	50.00	KONEX			N	N	N	N	50	N	25050	200	2	0.80	16760450	660	60.22	24850	26450	24850	28550	21150	24850	25394.62	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1018	13.67	4.60	12	0.02	1832.00	5446.00	38000	20220624	-34.08	19020	20230601	31.70	28950	-13.47	20230210	19020	31.70	20230601	38000	-34.08	20220624	19020	31.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
66	20230620	100511	00	50.00	KONEX			N	N	N	N	50	N	26000	1150	2	4.63	15435400	609	55.57	24850	26450	24850	28550	21150	24850	25345.48	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1057	14.19	4.77	12	0.01	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
67	20230620	090153	00	50.00	KONEX			N	N	N	N	50	N	24850	0	3	0.00	74550	3	0.27	24850	24850	24850	28550	21150	24850	24850.00	0.00	0	0	28283	26566	24283	22566	20283	25425	21425	20	3700	500	15400	50	1	4064391	1010	13.56	4.56	12	0.00	1832.00	5446.00	38000	20220624	-34.61	19020	20230601	30.65	28950	-14.16	20230210	19020	30.65	20230601	38000	-34.61	20220624	19020	30.65	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
68	20230619	160757	00	50.00	KONEX			N	N	N	N	50	N	24850	1550	2	6.65	26243200	1096	240.35	25000	26000	22000	26750	19850	23300	23944.53	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	1010	13.56	4.56	12	0.03	1832.00	5446.00	38000	20220624	-34.61	19020	20230601	30.65	28950	-14.16	20230210	19020	30.65	20230601	38000	-34.61	20220624	19020	30.65	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
69	20230619	150955	00	50.00	KONEX			N	N	N	N	50	N	23950	650	2	2.79	23365800	976	214.04	25000	26000	22000	26750	19850	23300	23940.37	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	973	13.07	4.40	12	0.02	1832.00	5446.00	38000	20220624	-36.97	19020	20230601	25.92	28950	-17.27	20230210	19020	25.92	20230601	38000	-36.97	20220624	19020	25.92	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
70	20230619	140102	00	50.00	KONEX			N	N	N	N	50	N	23150	-150	5	-0.64	23040250	962	210.96	25000	26000	22000	26750	19850	23300	23950.36	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	941	12.64	4.25	12	0.02	1832.00	5446.00	38000	20220624	-39.08	19020	20230601	21.71	28950	-20.03	20230210	19020	21.71	20230601	38000	-39.08	20220624	19020	21.71	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
71	20230619	130621	00	50.00	KONEX			N	N	N	N	50	N	23100	-200	5	-0.86	21280850	886	194.30	25000	26000	22000	26750	19850	23300	24019.02	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	939	12.61	4.24	12	0.02	1832.00	5446.00	38000	20220624	-39.21	19020	20230601	21.45	28950	-20.21	20230210	19020	21.45	20230601	38000	-39.21	20220624	19020	21.45	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
72	20230619	120508	00	50.00	KONEX			N	N	N	N	50	N	24000	700	2	3.00	21257750	885	194.08	25000	26000	22000	26750	19850	23300	24020.06	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	975	13.10	4.41	12	0.02	1832.00	5446.00	38000	20220624	-36.84	19020	20230601	26.18	28950	-17.10	20230210	19020	26.18	20230601	38000	-36.84	20220624	19020	26.18	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
73	20230619	110232	00	50.00	KONEX			N	N	N	N	50	N	26000	2700	2	11.59	21182850	882	193.42	25000	26000	22000	26750	19850	23300	24016.84	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	1057	14.19	4.77	12	0.02	1832.00	5446.00	38000	20220624	-31.58	19020	20230601	36.70	28950	-10.19	20230210	19020	36.70	20230601	38000	-31.58	20220624	19020	36.70	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
74	20230619	100312	00	50.00	KONEX			N	N	N	N	50	N	23000	-300	5	-1.29	8516650	382	83.77	25000	25000	22000	26750	19850	23300	22294.90	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	935	12.55	4.22	12	0.01	1832.00	5446.00	38000	20220624	-39.47	19020	20230601	20.93	28950	-20.55	20230210	19020	20.93	20230601	38000	-39.47	20220624	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
75	20230619	090540	00	50.00	KONEX			N	N	N	N	50	N	22000	-1300	5	-5.58	571500	23	5.04	25000	25000	22000	26750	19850	23300	24847.83	0.00	0	0	25366	24332	22466	21432	19566	24850	21950	20	3450	500	14440	50	1	4064391	894	12.01	4.04	12	0.00	1832.00	5446.00	38000	20220624	-42.11	19020	20230601	15.67	28950	-24.01	20230210	19020	15.67	20230601	38000	-42.11	20220624	19020	15.67	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
76	20230616	160502	00	50.00	KONEX			N	N	N	N	50	N	23300	2000	2	9.39	10446350	456	31.73	20600	23500	20600	24450	18150	21300	22908.66	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	947	12.72	4.28	12	0.01	1832.00	5446.00	38000	20220624	-38.68	19020	20230601	22.50	28950	-19.52	20230210	19020	22.50	20230601	38000	-38.68	20220624	19020	22.50	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
77	20230616	150855	00	50.00	KONEX			N	N	N	N	50	N	23450	2150	2	10.09	9795250	428	29.78	20600	23500	20600	24450	18150	21300	22886.10	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	953	12.80	4.31	12	0.01	1832.00	5446.00	38000	20220624	-38.29	19020	20230601	23.29	28950	-19.00	20230210	19020	23.29	20230601	38000	-38.29	20220624	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
78	20230616	140827	00	50.00	KONEX			N	N	N	N	50	N	23450	2150	2	10.09	9795250	428	29.78	20600	23500	20600	24450	18150	21300	22886.10	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	953	12.80	4.31	12	0.01	1832.00	5446.00	38000	20220624	-38.29	19020	20230601	23.29	28950	-19.00	20230210	19020	23.29	20230601	38000	-38.29	20220624	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
79	20230616	130853	00	50.00	KONEX			N	N	N	N	50	N	23450	2150	2	10.09	9795250	428	29.78	20600	23500	20600	24450	18150	21300	22886.10	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	953	12.80	4.31	12	0.01	1832.00	5446.00	38000	20220624	-38.29	19020	20230601	23.29	28950	-19.00	20230210	19020	23.29	20230601	38000	-38.29	20220624	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
80	20230616	120433	00	50.00	KONEX			N	N	N	N	50	N	23450	2150	2	10.09	9795250	428	29.78	20600	23500	20600	24450	18150	21300	22886.10	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	953	12.80	4.31	12	0.01	1832.00	5446.00	38000	20220624	-38.29	19020	20230601	23.29	28950	-19.00	20230210	19020	23.29	20230601	38000	-38.29	20220624	19020	23.29	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
81	20230616	110959	00	50.00	KONEX			N	N	N	N	50	N	22950	1650	2	7.75	2095400	97	6.75	20600	23500	20600	24450	18150	21300	21602.06	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	933	12.53	4.21	12	0.00	1832.00	5446.00	38000	20220624	-39.61	19020	20230601	20.66	28950	-20.73	20230210	19020	20.66	20230601	38000	-39.61	20220624	19020	20.66	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
82	20230616	100139	00	50.00	KONEX			N	N	N	N	50	N	23000	1700	2	7.98	288800	13	0.90	20600	23500	20600	24450	18150	21300	22215.38	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	935	12.55	4.22	12	0.00	1832.00	5446.00	38000	20220624	-39.47	19020	20230601	20.93	28950	-20.55	20230210	19020	20.93	20230601	38000	-39.47	20220624	19020	20.93	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
83	20230616	090801	00	50.00	KONEX			N	N	N	N	50	N	23500	2200	2	10.33	128900	6	0.42	20600	23500	20600	24450	18150	21300	21483.33	0.00	0	0	23800	22550	21500	20250	19200	23175	20875	20	3150	500	13200	50	1	4064391	955	12.83	4.32	12	0.00	1832.00	5446.00	38000	20220624	-38.16	19020	20230601	23.55	28950	-18.83	20230210	19020	23.55	20230601	38000	-38.16	20220624	19020	23.55	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
84	20230615	150758	00	50.00	KONEX			N	N	N	N	50	N	21500	550	2	2.63	29829850	1398	85.93	20950	22750	20450	24050	17850	20950	21337.52	0.00	0	0	23016	21982	21166	20132	19316	21575	19725	20	3100	500	12980	50	1	4064391	874	11.74	3.95	12	0.03	1832.00	5446.00	38000	20220624	-43.42	19020	20230601	13.04	28950	-25.73	20230210	19020	13.04	20230601	38000	-43.42	20220624	19020	13.04	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
85	20230615	140304	00	50.00	KONEX			N	N	N	N	50	N	21850	900	2	4.30	17875950	841	51.69	20950	22750	20450	24050	17850	20950	21255.59	0.00	0	0	23016	21982	21166	20132	19316	21575	19725	20	3100	500	12980	50	1	4064391	888	11.93	4.01	12	0.02	1832.00	5446.00	38000	20220624	-42.50	19020	20230601	14.88	28950	-24.53	20230210	19020	14.88	20230601	38000	-42.50	20220624	19020	14.88	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
86	20230615	130537	00	50.00	KONEX			N	N	N	N	50	N	22750	1800	2	8.59	17655400	831	51.08	20950	22750	20450	24050	17850	20950	21245.97	0.00	0	0	23016	21982	21166	20132	19316	21575	19725	20	3100	500	12980	50	1	4064391	925	12.42	4.18	12	0.02	1832.00	5446.00	38000	20220624	-40.13	19020	20230601	19.61	28950	-21.42	20230210	19020	19.61	20230601	38000	-40.13	20220624	19020	19.61	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
87	20230615	120540	00	50.00	KONEX			N	N	N	N	50	N	21300	350	2	1.67	4137600	198	12.17	20950	21300	20450	24050	17850	20950	20896.97	0.00	0	0	23016	21982	21166	20132	19316	21575	19725	20	3100	500	12980	50	1	4064391	866	11.63	3.91	12	0.00	1832.00	5446.00	38000	20220624	-43.95	19020	20230601	11.99	28950	-26.42	20230210	19020	11.99	20230601	38000	-43.95	20220624	19020	11.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
88	20230615	110834	00	50.00	KONEX			N	N	N	N	50	N	20950	0	3	0.00	2022100	97	5.96	20950	20950	20450	24050	17850	20950	20846.39	0.00	0	0	23016	21982	21166	20132	19316	21575	19725	20	3100	500	12980	50	1	4064391	851	11.44	3.85	12	0.00	1832.00	5446.00	38000	20220624	-44.87	19020	20230601	10.15	28950	-27.63	20230210	19020	10.15	20230601	38000	-44.87	20220624	19020	10.15	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
89	20230611	184539	00	50.00	KONEX			N	N	N	N	50	N	20350	800	2	4.09	49560120	2462	125.17	19900	22000	19700	22450	16620	19550	20130.02	0.00	0	0	19783	19666	19583	19466	19383	19725	19525	20	2915	500	12120	50	1	4064391	827	11.11	3.74	12	0.06	1832.00	5446.00	39000	20220608	-47.82	19020	20230601	6.99	28950	-29.71	20230210	19020	6.99	20230601	38850	-47.62	20220609	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N
90	20230611	181133	00	50.00	KONEX			N	N	N	N	50	N	20350	800	2	4.09	49560120	2462	125.17	19900	22000	19700	22450	16620	19550	20130.02	0.00	0	0	19783	19666	19583	19466	19383	19725	19525	20	2915	500	12120	50	1	4064391	827	11.11	3.74	12	0.06	1832.00	5446.00	39000	20220608	-47.82	19020	20230601	6.99	28950	-29.71	20230210	19020	6.99	20230601	38850	-47.62	20220609	19020	6.99	20230601	0.00	N	217950	500	20 억		0	N	N	0	N	00	N