KissMeData/012210/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	160249	00	50.00	KONEX			N	N	N	N	50	N	1679	-68	5	-3.89	3359	2	200.00	1680	1680	1679	2005	1485	1747	1679.50	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
3	20230630	150250	00	50.00	KONEX			N	N	N	N	50	N	1679	-68	5	-3.89	3359	2	200.00	1680	1680	1679	2005	1485	1747	1679.50	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
4	20230630	140250	00	50.00	KONEX			N	N	N	N	50	N	1679	-68	5	-3.89	3359	2	200.00	1680	1680	1679	2005	1485	1747	1679.50	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
5	20230630	130250	00	50.00	KONEX			N	N	N	N	50	N	1679	-68	5	-3.89	3359	2	200.00	1680	1680	1679	2005	1485	1747	1679.50	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
6	20230630	120248	00	50.00	KONEX			N	N	N	N	50	N	1680	-67	5	-3.84	1680	1	100.00	1680	1680	1680	2005	1485	1747	1680.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	531	-34.29	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.80	1095	20230605	53.42	2500	-32.80	20230516	1095	53.42	20230605	2500	-32.80	20230516	1095	53.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
7	20230630	110250	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
8	20230630	100249	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
9	20230630	090250	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	158	260	500	1040	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
10	20230629	160249	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
11	20230629	150247	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
12	20230629	140247	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
13	20230629	130247	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
14	20230629	120248	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
15	20230629	110248	00	50.00	KONEX			N	N	N	N	50	N	1747	215	2	14.03	1747	1	9.09	1747	1747	1747	1761	1303	1532	1747.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	552	-35.65	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.12	1095	20230605	59.54	2500	-30.12	20230516	1095	59.54	20230605	2500	-30.12	20230516	1095	59.54	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
16	20230629	100249	00	50.00	KONEX			N	N	N	N	50	N	1532	0	3	0.00	0	0	0.00	0	0	0	1761	1303	1532	0.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	484	-31.27	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.72	1095	20230605	39.91	2500	-38.72	20230516	1095	39.91	20230605	2500	-38.72	20230516	1095	39.91	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
17	20230629	090248	00	50.00	KONEX			N	N	N	N	50	N	1532	0	3	0.00	0	0	0.00	0	0	0	1761	1303	1532	0.00	0.00	0	0	1533	1532	1532	1531	1531	1532	1531	158	229	500	910	1	1	31599885	484	-31.27	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.72	1095	20230605	39.91	2500	-38.72	20230516	1095	39.91	20230605	2500	-38.72	20230516	1095	39.91	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
18	20230628	160246	00	50.00	KONEX			N	N	N	N	50	N	1532	-1	5	-0.07	16862	11	1.65	1533	1533	1532	1762	1304	1533	1532.91	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.27	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.72	1095	20230605	39.91	2500	-38.72	20230516	1095	39.91	20230605	2500	-38.72	20230516	1095	39.91	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
19	20230628	150248	00	50.00	KONEX			N	N	N	N	50	N	1532	-1	5	-0.07	16862	11	1.65	1533	1533	1532	1762	1304	1533	1532.91	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.27	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.72	1095	20230605	39.91	2500	-38.72	20230516	1095	39.91	20230605	2500	-38.72	20230516	1095	39.91	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
20	20230628	140246	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	15330	10	1.50	1533	1533	1533	1762	1304	1533	1533.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
21	20230628	130246	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	15330	10	1.50	1533	1533	1533	1762	1304	1533	1533.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
22	20230628	120227	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	15330	10	1.50	1533	1533	1533	1762	1304	1533	1533.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
23	20230628	110249	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	15330	10	1.50	1533	1533	1533	1762	1304	1533	1533.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
24	20230628	100247	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	15330	10	1.50	1533	1533	1533	1762	1304	1533	1533.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
25	20230628	090247	00	50.00	KONEX			N	N	N	N	50	N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	2021	1777	1556	1312	1091	1666	1201	158	229	500	910	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
26	20230627	160248	00	50.00	KONEX			N	N	N	N	50	N	1533	-36	5	-2.29	904032	666	345.08	1800	1800	1335	1804	1334	1569	1357.41	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
27	20230627	150249	00	50.00	KONEX			N	N	N	N	50	N	1533	-36	5	-2.29	904032	666	345.08	1800	1800	1335	1804	1334	1569	1357.41	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	484	-31.29	0.96	12	0.00	-49.00	1603.00	2500	20230516	-38.68	1095	20230605	40.00	2500	-38.68	20230516	1095	40.00	20230605	2500	-38.68	20230516	1095	40.00	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
28	20230627	140250	00	50.00	KONEX			N	N	N	N	50	N	1335	-234	5	-14.91	902499	665	344.56	1800	1800	1335	1804	1334	1569	1357.14	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	422	-27.24	0.83	12	0.00	-49.00	1603.00	2500	20230516	-46.60	1095	20230605	21.92	2500	-46.60	20230516	1095	21.92	20230605	2500	-46.60	20230516	1095	21.92	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
29	20230627	130251	00	50.00	KONEX			N	N	N	N	50	N	1799	230	2	14.66	701999	515	266.84	1800	1800	1350	1804	1334	1569	1363.10	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	568	-36.71	1.12	12	0.00	-49.00	1603.00	2500	20230516	-28.04	1095	20230605	64.29	2500	-28.04	20230516	1095	64.29	20230605	2500	-28.04	20230516	1095	64.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
30	20230627	120251	00	50.00	KONEX			N	N	N	N	50	N	1799	230	2	14.66	701999	515	266.84	1800	1800	1350	1804	1334	1569	1363.10	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	568	-36.71	1.12	12	0.00	-49.00	1603.00	2500	20230516	-28.04	1095	20230605	64.29	2500	-28.04	20230516	1095	64.29	20230605	2500	-28.04	20230516	1095	64.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
31	20230627	110250	00	50.00	KONEX			N	N	N	N	50	N	1800	231	2	14.72	25200	14	7.25	1800	1800	1800	1804	1334	1569	1800.00	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	569	-36.73	1.12	12	0.00	-49.00	1603.00	2500	20230516	-28.00	1095	20230605	64.38	2500	-28.00	20230516	1095	64.38	20230605	2500	-28.00	20230516	1095	64.38	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
32	20230627	100246	00	50.00	KONEX			N	N	N	N	50	N	1800	231	2	14.72	25200	14	7.25	1800	1800	1800	1804	1334	1569	1800.00	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	569	-36.73	1.12	12	0.00	-49.00	1603.00	2500	20230516	-28.00	1095	20230605	64.38	2500	-28.00	20230516	1095	64.38	20230605	2500	-28.00	20230516	1095	64.38	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
33	20230627	090247	00	50.00	KONEX			N	N	N	N	50	N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1691	1629	1507	1445	1323	1661	1477	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
34	20230626	160247	00	50.00	KONEX			N	N	N	N	50	N	1569	-39	5	-2.43	268375	193	9650.00	1385	1569	1385	1849	1367	1608	1390.54	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
35	20230626	150249	00	50.00	KONEX			N	N	N	N	50	N	1569	-39	5	-2.43	268375	193	9650.00	1385	1569	1385	1849	1367	1608	1390.54	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
36	20230626	140247	00	50.00	KONEX			N	N	N	N	50	N	1385	-223	5	-13.87	265421	191	9550.00	1385	1569	1385	1849	1367	1608	1389.64	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	438	-28.27	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.60	1095	20230605	26.48	2500	-44.60	20230516	1095	26.48	20230605	2500	-44.60	20230516	1095	26.48	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
37	20230626	130247	00	50.00	KONEX			N	N	N	N	50	N	1385	-223	5	-13.87	200326	144	7200.00	1385	1569	1385	1849	1367	1608	1391.15	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	438	-28.27	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.60	1095	20230605	26.48	2500	-44.60	20230516	1095	26.48	20230605	2500	-44.60	20230516	1095	26.48	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
38	20230626	120246	00	50.00	KONEX			N	N	N	N	50	N	1569	-39	5	-2.43	7661	5	250.00	1385	1569	1385	1849	1367	1608	1532.20	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
39	20230626	110246	00	50.00	KONEX			N	N	N	N	50	N	1569	-39	5	-2.43	2954	2	100.00	1385	1569	1385	1849	1367	1608	1477.00	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
40	20230626	100246	00	50.00	KONEX			N	N	N	N	50	N	1385	-223	5	-13.87	1385	1	50.00	1385	1385	1385	1849	1367	1608	1385.00	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	438	-28.27	0.86	12	0.00	-49.00	1603.00	2500	20230516	-44.60	1095	20230605	26.48	2500	-44.60	20230516	1095	26.48	20230605	2500	-44.60	20230516	1095	26.48	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
41	20230626	090246	00	50.00	KONEX			N	N	N	N	50	N	1608	0	3	0.00	0	0	0.00	0	0	0	1849	1367	1608	0.00	0.00	0	0	1753	1680	1644	1571	1535	1662	1553	158	241	500	960	1	1	31599885	508	-32.82	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.68	1095	20230605	46.85	2500	-35.68	20230516	1095	46.85	20230605	2500	-35.68	20230516	1095	46.85	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
42	20230623	154657	00	50.00	KONEX			N	N	N	N	50	N	1608	108	2	7.20	3325	2	100.00	1717	1717	1608	1725	1275	1500	1662.50	0.00	0	0	1506	1502	1501	1497	1496	1502	1497	158	225	500	900	1	1	31599885	508	-32.82	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.68	1095	20230605	46.85	2500	-35.68	20230516	1095	46.85	20230605	2500	-35.68	20230516	1095	46.85	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
43	20230623	140222	00	50.00	KONEX			N	N	N	N	50	N	1608	108	2	7.20	3325	2	100.00	1717	1717	1608	1725	1275	1500	1662.50	0.00	0	0	1506	1502	1501	1497	1496	1502	1497	158	225	500	900	1	1	31599885	508	-32.82	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.68	1095	20230605	46.85	2500	-35.68	20230516	1095	46.85	20230605	2500	-35.68	20230516	1095	46.85	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
44	20230622	160422	00	50.00	KONEX			N	N	N	N	50	N	1500	190	2	14.50	3005	2	1.98	1505	1505	1500	1506	1114	1310	1502.50	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
45	20230622	150128	00	50.00	KONEX			N	N	N	N	50	N	1500	190	2	14.50	3005	2	1.98	1505	1505	1500	1506	1114	1310	1502.50	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
46	20230622	140634	00	50.00	KONEX			N	N	N	N	50	N	1500	190	2	14.50	3005	2	1.98	1505	1505	1500	1506	1114	1310	1502.50	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
47	20230622	131016	00	50.00	KONEX			N	N	N	N	50	N	1500	190	2	14.50	3005	2	1.98	1505	1505	1500	1506	1114	1310	1502.50	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
48	20230622	120521	00	50.00	KONEX			N	N	N	N	50	N	1505	195	2	14.89	1505	1	0.99	1505	1505	1505	1506	1114	1310	1505.00	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	476	-30.71	0.94	12	0.00	-49.00	1603.00	2500	20230516	-39.80	1095	20230605	37.44	2500	-39.80	20230516	1095	37.44	20230605	2500	-39.80	20230516	1095	37.44	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
49	20230622	110151	00	50.00	KONEX			N	N	N	N	50	N	1505	195	2	14.89	1505	1	0.99	1505	1505	1505	1506	1114	1310	1505.00	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	476	-30.71	0.94	12	0.00	-49.00	1603.00	2500	20230516	-39.80	1095	20230605	37.44	2500	-39.80	20230516	1095	37.44	20230605	2500	-39.80	20230516	1095	37.44	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
50	20230622	100442	00	50.00	KONEX			N	N	N	N	50	N	1505	195	2	14.89	1505	1	0.99	1505	1505	1505	1506	1114	1310	1505.00	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	476	-30.71	0.94	12	0.00	-49.00	1603.00	2500	20230516	-39.80	1095	20230605	37.44	2500	-39.80	20230516	1095	37.44	20230605	2500	-39.80	20230516	1095	37.44	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
51	20230622	091026	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1360	1334	1284	1258	1208	1348	1272	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
52	20230621	160347	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	124710	101	50.25	1234	1310	1234	1506	1114	1310	1234.75	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
53	20230621	150218	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	124710	101	50.25	1234	1310	1234	1506	1114	1310	1234.75	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
54	20230621	140552	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	124710	101	50.25	1234	1310	1234	1506	1114	1310	1234.75	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
55	20230621	130539	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
56	20230621	120604	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
57	20230621	110754	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
58	20230621	100520	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
59	20230621	090849	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1310	1310	1310	1310	1310	1310	1310	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
60	20230620	160404	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	263310	201	29.65	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
61	20230620	150949	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	263310	201	29.65	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
62	20230620	140417	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	262000	200	29.50	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
63	20230620	130902	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	262000	200	29.50	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
64	20230620	120446	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	262000	200	29.50	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
65	20230620	110150	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
66	20230620	100314	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
67	20230620	090731	00	50.00	KONEX			N	N	N	N	50	N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1472	1391	1348	1267	1224	1369	1245	158	196	500	780	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
68	20230619	160114	00	50.00	KONEX			N	N	N	N	50	N	1310	-119	5	-8.33	913904	678	33900.00	1429	1429	1305	1643	1215	1429	1347.94	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	414	-26.73	0.82	12	0.00	-49.00	1603.00	2500	20230516	-47.60	1095	20230605	19.63	2500	-47.60	20230516	1095	19.63	20230605	2500	-47.60	20230516	1095	19.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
69	20230619	150414	00	50.00	KONEX			N	N	N	N	50	N	1420	-9	5	-0.63	252924	177	8850.00	1429	1429	1420	1643	1215	1429	1428.95	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	449	-28.98	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.20	1095	20230605	29.68	2500	-43.20	20230516	1095	29.68	20230605	2500	-43.20	20230516	1095	29.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
70	20230619	140124	00	50.00	KONEX			N	N	N	N	50	N	1420	-9	5	-0.63	252924	177	8850.00	1429	1429	1420	1643	1215	1429	1428.95	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	449	-28.98	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.20	1095	20230605	29.68	2500	-43.20	20230516	1095	29.68	20230605	2500	-43.20	20230516	1095	29.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
71	20230619	130913	00	50.00	KONEX			N	N	N	N	50	N	1420	-9	5	-0.63	252924	177	8850.00	1429	1429	1420	1643	1215	1429	1428.95	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	449	-28.98	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.20	1095	20230605	29.68	2500	-43.20	20230516	1095	29.68	20230605	2500	-43.20	20230516	1095	29.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
72	20230619	120846	00	50.00	KONEX			N	N	N	N	50	N	1429	0	3	0.00	251504	176	8800.00	1429	1429	1429	1643	1215	1429	1429.00	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
73	20230619	111002	00	50.00	KONEX			N	N	N	N	50	N	1429	0	3	0.00	251504	176	8800.00	1429	1429	1429	1643	1215	1429	1429.00	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
74	20230619	100943	00	50.00	KONEX			N	N	N	N	50	N	1429	0	3	0.00	0	0	0.00	0	0	0	1643	1215	1429	0.00	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
75	20230619	090255	00	50.00	KONEX			N	N	N	N	50	N	1429	0	3	0.00	0	0	0.00	0	0	0	1643	1215	1429	0.00	0.00	0	0	1514	1471	1386	1343	1258	1493	1365	158	214	500	850	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
76	20230616	160958	00	50.00	KONEX			N	N	N	N	50	N	1429	-10	5	-0.69	2730	2	0.26	1301	1429	1301	1654	1224	1439	1365.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
77	20230616	150637	00	50.00	KONEX			N	N	N	N	50	N	1429	-10	5	-0.69	2730	2	0.26	1301	1429	1301	1654	1224	1439	1365.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
78	20230616	140747	00	50.00	KONEX			N	N	N	N	50	N	1429	-10	5	-0.69	2730	2	0.26	1301	1429	1301	1654	1224	1439	1365.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
79	20230616	130248	00	50.00	KONEX			N	N	N	N	50	N	1429	-10	5	-0.69	2730	2	0.26	1301	1429	1301	1654	1224	1439	1365.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	452	-29.16	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.84	1095	20230605	30.50	2500	-42.84	20230516	1095	30.50	20230605	2500	-42.84	20230516	1095	30.50	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
80	20230616	121029	00	50.00	KONEX			N	N	N	N	50	N	1301	-138	5	-9.59	1301	1	0.13	1301	1301	1301	1654	1224	1439	1301.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	411	-26.55	0.81	12	0.00	-49.00	1603.00	2500	20230516	-47.96	1095	20230605	18.81	2500	-47.96	20230516	1095	18.81	20230605	2500	-47.96	20230516	1095	18.81	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
81	20230616	110958	00	50.00	KONEX			N	N	N	N	50	N	1439	0	3	0.00	0	0	0.00	0	0	0	1654	1224	1439	0.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	455	-29.37	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.44	1095	20230605	31.42	2500	-42.44	20230516	1095	31.42	20230605	2500	-42.44	20230516	1095	31.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
82	20230616	100641	00	50.00	KONEX			N	N	N	N	50	N	1439	0	3	0.00	0	0	0.00	0	0	0	1654	1224	1439	0.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	455	-29.37	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.44	1095	20230605	31.42	2500	-42.44	20230516	1095	31.42	20230605	2500	-42.44	20230516	1095	31.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
83	20230616	090730	00	50.00	KONEX			N	N	N	N	50	N	1439	0	3	0.00	0	0	0.00	0	0	0	1654	1224	1439	0.00	0.00	0	0	1968	1703	1571	1306	1174	1637	1240	158	215	500	860	1	1	31599885	455	-29.37	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.44	1095	20230605	31.42	2500	-42.44	20230516	1095	31.42	20230605	2500	-42.44	20230516	1095	31.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
84	20230615	150917	00	50.00	KONEX			N	N	N	N	50	N	1518	-79	5	-4.95	299734	204	31.00	1836	1836	1439	1836	1358	1597	1469.28	0.00	0	0	1690	1643	1553	1506	1416	1598	1461	158	239	500	950	1	1	31599885	480	-30.98	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.28	1095	20230605	38.63	2500	-39.28	20230516	1095	38.63	20230605	2500	-39.28	20230516	1095	38.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
85	20230615	140759	00	50.00	KONEX			N	N	N	N	50	N	1518	-79	5	-4.95	299734	204	31.00	1836	1836	1439	1836	1358	1597	1469.28	0.00	0	0	1690	1643	1553	1506	1416	1598	1461	158	239	500	950	1	1	31599885	480	-30.98	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.28	1095	20230605	38.63	2500	-39.28	20230516	1095	38.63	20230605	2500	-39.28	20230516	1095	38.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
86	20230615	130441	00	50.00	KONEX			N	N	N	N	50	N	1518	-79	5	-4.95	298216	203	30.85	1836	1836	1439	1836	1358	1597	1469.04	0.00	0	0	1690	1643	1553	1506	1416	1598	1461	158	239	500	950	1	1	31599885	480	-30.98	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.28	1095	20230605	38.63	2500	-39.28	20230516	1095	38.63	20230605	2500	-39.28	20230516	1095	38.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
87	20230615	120839	00	50.00	KONEX			N	N	N	N	50	N	1439	-158	5	-9.89	296698	202	30.70	1836	1836	1439	1836	1358	1597	1468.80	0.00	0	0	1690	1643	1553	1506	1416	1598	1461	158	239	500	950	1	1	31599885	455	-29.37	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.44	1095	20230605	31.42	2500	-42.44	20230516	1095	31.42	20230605	2500	-42.44	20230516	1095	31.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
88	20230615	110109	00	50.00	KONEX			N	N	N	N	50	N	1518	-79	5	-4.95	106750	70	10.64	1836	1836	1518	1836	1358	1597	1525.00	0.00	0	0	1690	1643	1553	1506	1416	1598	1461	158	239	500	950	1	1	31599885	480	-30.98	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.28	1095	20230605	38.63	2500	-39.28	20230516	1095	38.63	20230605	2500	-39.28	20230516	1095	38.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
89	20230611	184803	00	50.00	KONEX			N	N	N	N	50	N	1490	53	2	3.69	1507404	1005	141.35	1524	1524	1400	1652	1222	1437	1499.90	0.00	0	0	1527	1481	1459	1413	1391	1471	1403	158	215	500	860	1	1	31599885	471	-30.41	0.93	12	0.00	-49.00	1603.00	2500	20230516	-40.40	1095	20230605	36.07	2500	-40.40	20230516	1095	36.07	20230605	2500	-40.40	20230516	1095	36.07	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N