KissMeData/180060/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	160823	00	50.00	KONEX			N	N	N	N	50	N	9040	40	2	0.44	108540	12	8.11	9100	9100	9040	10350	7650	9000	9045.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	845	13.87	1.01	12	0.00	652.00	8987.00	13300	20220705	-32.03	8500	20230518	6.35	10500	-13.90	20230125	8500	6.35	20230518	13300	-32.03	20220705	8500	6.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
3	20230630	150826	00	50.00	KONEX			N	N	N	N	50	N	9040	40	2	0.44	18140	2	1.35	9100	9100	9040	10350	7650	9000	9070.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	845	13.87	1.01	12	0.00	652.00	8987.00	13300	20220705	-32.03	8500	20230518	6.35	10500	-13.90	20230125	8500	6.35	20230518	13300	-32.03	20220705	8500	6.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
4	20230630	140824	00	50.00	KONEX			N	N	N	N	50	N	9040	40	2	0.44	18140	2	1.35	9100	9100	9040	10350	7650	9000	9070.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	845	13.87	1.01	12	0.00	652.00	8987.00	13300	20220705	-32.03	8500	20230518	6.35	10500	-13.90	20230125	8500	6.35	20230518	13300	-32.03	20220705	8500	6.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
5	20230630	130824	00	50.00	KONEX			N	N	N	N	50	N	9040	40	2	0.44	18140	2	1.35	9100	9100	9040	10350	7650	9000	9070.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	845	13.87	1.01	12	0.00	652.00	8987.00	13300	20220705	-32.03	8500	20230518	6.35	10500	-13.90	20230125	8500	6.35	20230518	13300	-32.03	20220705	8500	6.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
6	20230630	120822	00	50.00	KONEX			N	N	N	N	50	N	9100	100	2	1.11	9100	1	0.68	9100	9100	9100	10350	7650	9000	9100.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.58	8500	20230518	7.06	10500	-13.33	20230125	8500	7.06	20230518	13300	-31.58	20220705	8500	7.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
7	20230630	110824	00	50.00	KONEX			N	N	N	N	50	N	9100	100	2	1.11	9100	1	0.68	9100	9100	9100	10350	7650	9000	9100.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.58	8500	20230518	7.06	10500	-13.33	20230125	8500	7.06	20230518	13300	-31.58	20220705	8500	7.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
8	20230630	100824	00	50.00	KONEX			N	N	N	N	50	N	9100	100	2	1.11	9100	1	0.68	9100	9100	9100	10350	7650	9000	9100.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.58	8500	20230518	7.06	10500	-13.33	20230125	8500	7.06	20230518	13300	-31.58	20220705	8500	7.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
9	20230630	090825	00	50.00	KONEX			N	N	N	N	50	N	9100	100	2	1.11	9100	1	0.68	9100	9100	9100	10350	7650	9000	9100.00	0.00	0	0	9320	9160	9080	8920	8840	9120	8880	47	1350	500	5760	10	1	9347666	851	13.96	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.58	8500	20230518	7.06	10500	-13.33	20230125	8500	7.06	20230518	13300	-31.58	20220705	8500	7.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
10	20230629	160822	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	1345560	148	208.45	9240	9240	9000	10450	7730	9090	9091.62	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.33	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
11	20230629	150820	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	1345560	148	208.45	9240	9240	9000	10450	7730	9090	9091.62	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.33	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
12	20230629	140817	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	1327560	146	205.63	9240	9240	9000	10450	7730	9090	9092.88	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.33	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
13	20230629	130818	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	1327560	146	205.63	9240	9240	9000	10450	7730	9090	9092.88	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.33	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
14	20230629	120821	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	1264560	139	195.77	9240	9240	9090	10450	7730	9090	9097.55	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.65	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13300	-31.65	20220705	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
15	20230629	110822	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	1264560	139	195.77	9240	9240	9090	10450	7730	9090	9097.55	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.65	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13300	-31.65	20220705	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
16	20230629	100823	00	50.00	KONEX			N	N	N	N	50	N	9240	150	2	1.65	9240	1	1.41	9240	9240	9240	10450	7730	9090	9240.00	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	864	14.17	1.03	12	0.00	652.00	8987.00	13300	20220705	-30.53	8500	20230518	8.71	10500	-12.00	20230125	8500	8.71	20230518	13300	-30.53	20220705	8500	8.71	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
17	20230629	090744	00	50.00	KONEX			N	N	N	N	50	N	9240	150	2	1.65	9240	1	1.41	9240	9240	9240	10450	7730	9090	9240.00	0.00	0	0	9410	9250	9040	8880	8670	9145	8775	47	1360	500	5810	10	1	9347666	864	14.17	1.03	12	0.00	652.00	8987.00	13300	20220705	-30.53	8500	20230518	8.71	10500	-12.00	20230125	8500	8.71	20230518	13300	-30.53	20220705	8500	8.71	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
18	20230628	160810	00	50.00	KONEX			N	N	N	N	50	N	9090	100	2	1.11	627560	71	22.61	9200	9200	8830	10330	7650	8990	8838.87	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.65	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13300	-31.65	20220705	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
19	20230628	150816	00	50.00	KONEX			N	N	N	N	50	N	9090	100	2	1.11	627560	71	22.61	9200	9200	8830	10330	7650	8990	8838.87	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13300	20220705	-31.65	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13300	-31.65	20220705	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
20	20230628	140814	00	50.00	KONEX			N	N	N	N	50	N	8830	-160	5	-1.78	618470	70	22.29	9200	9200	8830	10330	7650	8990	8835.29	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	825	13.54	0.98	12	0.00	652.00	8987.00	13300	20220705	-33.61	8500	20230518	3.88	10500	-15.90	20230125	8500	3.88	20230518	13300	-33.61	20220705	8500	3.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
21	20230628	130814	00	50.00	KONEX			N	N	N	N	50	N	9200	210	2	2.34	9200	1	0.32	9200	9200	9200	10330	7650	8990	9200.00	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	13300	20220705	-30.83	8500	20230518	8.24	10500	-12.38	20230125	8500	8.24	20230518	13300	-30.83	20220705	8500	8.24	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
22	20230628	120825	00	50.00	KONEX			N	N	N	N	50	N	9200	210	2	2.34	9200	1	0.32	9200	9200	9200	10330	7650	8990	9200.00	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	13300	20220705	-30.83	8500	20230518	8.24	10500	-12.38	20230125	8500	8.24	20230518	13300	-30.83	20220705	8500	8.24	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
23	20230628	110819	00	50.00	KONEX			N	N	N	N	50	N	9200	210	2	2.34	9200	1	0.32	9200	9200	9200	10330	7650	8990	9200.00	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	13300	20220705	-30.83	8500	20230518	8.24	10500	-12.38	20230125	8500	8.24	20230518	13300	-30.83	20220705	8500	8.24	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
24	20230628	100820	00	50.00	KONEX			N	N	N	N	50	N	9200	210	2	2.34	9200	1	0.32	9200	9200	9200	10330	7650	8990	9200.00	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	13300	20220705	-30.83	8500	20230518	8.24	10500	-12.38	20230125	8500	8.24	20230518	13300	-30.83	20220705	8500	8.24	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
25	20230628	090817	00	50.00	KONEX			N	N	N	N	50	N	9200	210	2	2.34	9200	1	0.32	9200	9200	9200	10330	7650	8990	9200.00	0.00	0	0	9116	9052	8936	8872	8756	9085	8905	47	1340	500	5750	10	1	9347666	860	14.11	1.02	12	0.00	652.00	8987.00	13300	20220705	-30.83	8500	20230518	8.24	10500	-12.38	20230125	8500	8.24	20230518	13300	-30.83	20220705	8500	8.24	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
26	20230627	160815	00	50.00	KONEX			N	N	N	N	50	N	8990	10	2	0.11	2822610	314	40.05	8980	9000	8820	10320	7640	8980	8989.20	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.41	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13300	-32.41	20220705	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
27	20230627	150821	00	50.00	KONEX			N	N	N	N	50	N	8990	10	2	0.11	2822610	314	40.05	8980	9000	8820	10320	7640	8980	8989.20	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.41	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13300	-32.41	20220705	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
28	20230627	140830	00	50.00	KONEX			N	N	N	N	50	N	8990	10	2	0.11	116620	13	1.66	8980	9000	8820	10320	7640	8980	8970.77	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.41	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13300	-32.41	20220705	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
29	20230627	130828	00	50.00	KONEX			N	N	N	N	50	N	8990	10	2	0.11	116620	13	1.66	8980	9000	8820	10320	7640	8980	8970.77	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.41	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13300	-32.41	20220705	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
30	20230627	120830	00	50.00	KONEX			N	N	N	N	50	N	8990	10	2	0.11	116620	13	1.66	8980	9000	8820	10320	7640	8980	8970.77	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.41	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13300	-32.41	20220705	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
31	20230627	110836	00	50.00	KONEX			N	N	N	N	50	N	8820	-160	5	-1.78	98640	11	1.40	8980	9000	8820	10320	7640	8980	8967.27	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	824	13.53	0.98	12	0.00	652.00	8987.00	13300	20220705	-33.68	8500	20230518	3.76	10500	-16.00	20230125	8500	3.76	20230518	13300	-33.68	20220705	8500	3.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
32	20230627	100811	00	50.00	KONEX			N	N	N	N	50	N	9000	20	2	0.22	89820	10	1.28	8980	9000	8980	10320	7640	8980	8982.00	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.33	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
33	20230627	090816	00	50.00	KONEX			N	N	N	N	50	N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9113	9046	8933	8866	8753	8990	8810	47	1340	500	5740	10	1	9347666	839	13.77	1.00	12	0.00	652.00	8987.00	13300	20220705	-32.48	8500	20230518	5.65	10500	-14.48	20230125	8500	5.65	20230518	13300	-32.48	20220705	8500	5.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
34	20230626	160815	00	50.00	KONEX			N	N	N	N	50	N	8980	-10	5	-0.11	7034380	784	380.58	9000	9000	8820	10330	7650	8990	8972.42	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	839	13.77	1.00	12	0.01	652.00	8987.00	13750	20220623	-34.69	8500	20230518	5.65	10500	-14.48	20230125	8500	5.65	20230518	13300	-32.48	20220705	8500	5.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
35	20230626	150821	00	50.00	KONEX			N	N	N	N	50	N	8980	-10	5	-0.11	6980500	778	377.67	9000	9000	8820	10330	7650	8990	8972.37	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	839	13.77	1.00	12	0.01	652.00	8987.00	13750	20220623	-34.69	8500	20230518	5.65	10500	-14.48	20230125	8500	5.65	20230518	13300	-32.48	20220705	8500	5.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
36	20230626	140819	00	50.00	KONEX			N	N	N	N	50	N	8980	-10	5	-0.11	6600440	735	356.80	9000	9000	8950	10330	7650	8990	8980.19	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	839	13.77	1.00	12	0.01	652.00	8987.00	13750	20220623	-34.69	8500	20230518	5.65	10500	-14.48	20230125	8500	5.65	20230518	13300	-32.48	20220705	8500	5.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
37	20230626	130814	00	50.00	KONEX			N	N	N	N	50	N	9000	10	2	0.11	288000	32	15.53	9000	9000	9000	10330	7650	8990	9000.00	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13750	20220623	-34.55	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
38	20230626	120814	00	50.00	KONEX			N	N	N	N	50	N	9000	10	2	0.11	288000	32	15.53	9000	9000	9000	10330	7650	8990	9000.00	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13750	20220623	-34.55	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
39	20230626	110814	00	50.00	KONEX			N	N	N	N	50	N	9000	10	2	0.11	288000	32	15.53	9000	9000	9000	10330	7650	8990	9000.00	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13750	20220623	-34.55	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
40	20230626	100814	00	50.00	KONEX			N	N	N	N	50	N	9000	10	2	0.11	288000	32	15.53	9000	9000	9000	10330	7650	8990	9000.00	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13750	20220623	-34.55	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
41	20230626	090816	00	50.00	KONEX			N	N	N	N	50	N	9000	10	2	0.11	252000	28	13.59	9000	9000	9000	10330	7650	8990	9000.00	0.00	0	0	9383	9186	8993	8796	8603	9090	8700	47	1340	500	5750	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13750	20220623	-34.55	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13300	-32.33	20220705	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
42	20230623	180405	00	50.00	KONEX			N	N	N	N	50	N	8990	120	2	1.35	1814670	206	69.36	9000	9190	8800	10200	7540	8870	8809.08	0.00	0	0	9023	8946	8873	8796	8723	8910	8760	47	1330	500	5670	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13800	20220622	-34.86	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13750	-34.62	20220623	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
43	20230623	140646	00	50.00	KONEX			N	N	N	N	50	N	8990	120	2	1.35	1814670	206	69.36	9000	9190	8800	10200	7540	8870	8809.08	0.00	0	0	9023	8946	8873	8796	8723	8910	8760	47	1330	500	5670	10	1	9347666	840	13.79	1.00	12	0.00	652.00	8987.00	13800	20220622	-34.86	8500	20230518	5.76	10500	-14.38	20230125	8500	5.76	20230518	13750	-34.62	20220623	8500	5.76	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
44	20230622	160123	00	50.00	KONEX			N	N	N	N	50	N	8870	-30	5	-0.34	2634900	297	24.34	8950	8950	8800	10230	7570	8900	8871.72	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	829	13.60	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.72	8500	20230518	4.35	10500	-15.52	20230125	8500	4.35	20230518	13800	-35.72	20220622	8500	4.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
45	20230622	150229	00	50.00	KONEX			N	N	N	N	50	N	8850	-50	5	-0.56	2626030	296	24.26	8950	8950	8800	10230	7570	8900	8871.72	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	827	13.57	0.98	12	0.00	652.00	8987.00	13800	20220622	-35.87	8500	20230518	4.12	10500	-15.71	20230125	8500	4.12	20230518	13800	-35.87	20220622	8500	4.12	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
46	20230622	140259	00	50.00	KONEX			N	N	N	N	50	N	8870	-30	5	-0.34	2449030	276	22.62	8950	8950	8800	10230	7570	8900	8873.30	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	829	13.60	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.72	8500	20230518	4.35	10500	-15.52	20230125	8500	4.35	20230518	13800	-35.72	20220622	8500	4.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
47	20230622	130224	00	50.00	KONEX			N	N	N	N	50	N	8870	-30	5	-0.34	1727290	194	15.90	8950	8950	8870	10230	7570	8900	8903.56	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	829	13.60	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.72	8500	20230518	4.35	10500	-15.52	20230125	8500	4.35	20230518	13800	-35.72	20220622	8500	4.35	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
48	20230622	120142	00	50.00	KONEX			N	N	N	N	50	N	8880	-20	5	-0.22	1665200	187	15.33	8950	8950	8880	10230	7570	8900	8904.81	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	830	13.62	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.65	8500	20230518	4.47	10500	-15.43	20230125	8500	4.47	20230518	13800	-35.65	20220622	8500	4.47	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
49	20230622	110846	00	50.00	KONEX			N	N	N	N	50	N	8880	-20	5	-0.22	1665200	187	15.33	8950	8950	8880	10230	7570	8900	8904.81	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	830	13.62	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.65	8500	20230518	4.47	10500	-15.43	20230125	8500	4.47	20230518	13800	-35.65	20220622	8500	4.47	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
50	20230622	100132	00	50.00	KONEX			N	N	N	N	50	N	8910	10	2	0.11	819760	92	7.54	8950	8950	8910	10230	7570	8900	8910.43	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	833	13.67	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.43	8500	20230518	4.82	10500	-15.14	20230125	8500	4.82	20230518	13800	-35.43	20220622	8500	4.82	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
51	20230622	090856	00	50.00	KONEX			N	N	N	N	50	N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.00	0	0	9100	9000	8900	8800	8700	9050	8850	47	1330	500	5690	10	1	9347666	832	13.65	0.99	12	0.00	652.00	8987.00	13800	20220622	-35.51	8500	20230518	4.71	10500	-15.24	20230125	8500	4.71	20230518	13800	-35.51	20220622	8500	4.71	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
52	20230621	160648	00	50.00	KONEX			N	N	N	N	50	N	8900	-100	5	-1.11	10764130	1220	1544.30	8810	9000	8800	10350	7650	9000	8823.06	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	832	13.65	0.99	12	0.01	652.00	8987.00	13800	20220622	-35.51	8500	20230518	4.71	10500	-15.24	20230125	8500	4.71	20230518	13800	-35.51	20220622	8500	4.71	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
53	20230621	150850	00	50.00	KONEX			N	N	N	N	50	N	8920	-80	5	-0.89	10631920	1205	1525.32	8810	9000	8800	10350	7650	9000	8823.17	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	834	13.68	0.99	12	0.01	652.00	8987.00	13800	20220622	-35.36	8500	20230518	4.94	10500	-15.05	20230125	8500	4.94	20230518	13800	-35.36	20220622	8500	4.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
54	20230621	140400	00	50.00	KONEX			N	N	N	N	50	N	8930	-70	5	-0.78	10578400	1199	1517.72	8810	9000	8800	10350	7650	9000	8822.69	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	835	13.70	0.99	12	0.01	652.00	8987.00	13800	20220622	-35.29	8500	20230518	5.06	10500	-14.95	20230125	8500	5.06	20230518	13800	-35.29	20220622	8500	5.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
55	20230621	130901	00	50.00	KONEX			N	N	N	N	50	N	8930	-70	5	-0.78	9249350	1050	1329.11	8810	9000	8800	10350	7650	9000	8808.90	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	835	13.70	0.99	12	0.01	652.00	8987.00	13800	20220622	-35.29	8500	20230518	5.06	10500	-14.95	20230125	8500	5.06	20230518	13800	-35.29	20220622	8500	5.06	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
56	20230621	120944	00	50.00	KONEX			N	N	N	N	50	N	8800	-200	5	-2.22	9035030	1026	1298.73	8810	9000	8800	10350	7650	9000	8806.07	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	823	13.50	0.98	12	0.01	652.00	8987.00	13800	20220622	-36.23	8500	20230518	3.53	10500	-16.19	20230125	8500	3.53	20230518	13800	-36.23	20220622	8500	3.53	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
57	20230621	110545	00	50.00	KONEX			N	N	N	N	50	N	8960	-40	5	-0.44	5840630	663	839.24	8810	9000	8800	10350	7650	9000	8809.40	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	838	13.74	1.00	12	0.01	652.00	8987.00	13800	20220622	-35.07	8500	20230518	5.41	10500	-14.67	20230125	8500	5.41	20230518	13800	-35.07	20220622	8500	5.41	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
58	20230621	100241	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	1852000	210	265.82	8810	9000	8810	10350	7650	9000	8819.05	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13800	20220622	-34.78	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
59	20230621	091030	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	1780000	202	255.70	8810	9000	8810	10350	7650	9000	8811.88	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13800	20220622	-34.78	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
60	20230620	160215	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	711000	79	84.04	9000	9000	9000	10450	7730	9090	9000.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13950	20220617	-35.48	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
61	20230620	150544	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	711000	79	84.04	9000	9000	9000	10450	7730	9090	9000.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13950	20220617	-35.48	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
62	20230620	140906	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	702000	78	82.98	9000	9000	9000	10450	7730	9090	9000.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13950	20220617	-35.48	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
63	20230620	130125	00	50.00	KONEX			N	N	N	N	50	N	9000	-90	5	-0.99	9000	1	1.06	9000	9000	9000	10450	7730	9090	9000.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	13950	20220617	-35.48	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	13800	-34.78	20220622	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
64	20230620	120645	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
65	20230620	110109	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
66	20230620	100723	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
67	20230620	090815	00	50.00	KONEX			N	N	N	N	50	N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9356	9222	9036	8902	8716	9130	8810	47	1360	500	5810	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
68	20230619	160331	00	50.00	KONEX			N	N	N	N	50	N	9090	-50	5	-0.55	837340	94	75.81	9170	9170	8850	10510	7770	9140	8907.87	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
69	20230619	150836	00	50.00	KONEX			N	N	N	N	50	N	9090	-50	5	-0.55	837340	94	75.81	9170	9170	8850	10510	7770	9140	8907.87	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	850	13.94	1.01	12	0.00	652.00	8987.00	13950	20220617	-34.84	8500	20230518	6.94	10500	-13.43	20230125	8500	6.94	20230518	13800	-34.13	20220622	8500	6.94	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
70	20230619	140757	00	50.00	KONEX			N	N	N	N	50	N	9150	10	2	0.11	128140	14	11.29	9170	9170	9150	10510	7770	9140	9152.86	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.41	8500	20230518	7.65	10500	-12.86	20230125	8500	7.65	20230518	13800	-33.70	20220622	8500	7.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
71	20230619	130820	00	50.00	KONEX			N	N	N	N	50	N	9150	10	2	0.11	128140	14	11.29	9170	9170	9150	10510	7770	9140	9152.86	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.41	8500	20230518	7.65	10500	-12.86	20230125	8500	7.65	20230518	13800	-33.70	20220622	8500	7.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
72	20230619	120659	00	50.00	KONEX			N	N	N	N	50	N	9150	10	2	0.11	128140	14	11.29	9170	9170	9150	10510	7770	9140	9152.86	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.41	8500	20230518	7.65	10500	-12.86	20230125	8500	7.65	20230518	13800	-33.70	20220622	8500	7.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
73	20230619	110637	00	50.00	KONEX			N	N	N	N	50	N	9150	10	2	0.11	128140	14	11.29	9170	9170	9150	10510	7770	9140	9152.86	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.41	8500	20230518	7.65	10500	-12.86	20230125	8500	7.65	20230518	13800	-33.70	20220622	8500	7.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
74	20230619	100244	00	50.00	KONEX			N	N	N	N	50	N	9170	30	2	0.33	18340	2	1.61	9170	9170	9170	10510	7770	9140	9170.00	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.27	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13800	-33.55	20220622	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
75	20230619	091020	00	50.00	KONEX			N	N	N	N	50	N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9340	9240	9070	8970	8800	9155	8885	47	1370	500	5840	10	1	9347666	854	14.02	1.02	12	0.00	652.00	8987.00	13950	20220617	-34.48	8500	20230518	7.53	10500	-12.95	20230125	8500	7.53	20230518	13800	-33.77	20220622	8500	7.53	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
76	20230616	160411	00	50.00	KONEX			N	N	N	N	50	N	9140	-30	5	-0.33	1106370	124	10.11	9170	9170	8900	10540	7800	9170	8922.34	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	854	14.02	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.71	8500	20230518	7.53	10500	-12.95	20230125	8500	7.53	20230518	13950	-34.48	20220617	8500	7.53	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
77	20230616	150650	00	50.00	KONEX			N	N	N	N	50	N	9150	-20	5	-0.22	81620	9	0.73	9170	9170	8950	10540	7800	9170	9068.89	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	855	14.03	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.64	8500	20230518	7.65	10500	-12.86	20230125	8500	7.65	20230518	13950	-34.41	20220617	8500	7.65	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
78	20230616	140359	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	9170	1	0.08	9170	9170	9170	10540	7800	9170	9170.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
79	20230616	130129	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	9170	1	0.08	9170	9170	9170	10540	7800	9170	9170.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
80	20230616	120346	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	9170	1	0.08	9170	9170	9170	10540	7800	9170	9170.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
81	20230616	110439	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
82	20230616	100601	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
83	20230616	090221	00	50.00	KONEX			N	N	N	N	50	N	9170	0	3	0.00	0	0	0.00	0	0	0	10540	7800	9170	0.00	0.00	0	0	9416	9292	9046	8922	8676	9355	8985	47	1370	500	5860	10	1	9347666	857	14.06	1.02	12	0.00	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	13950	-34.27	20220617	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
84	20230615	150707	00	50.00	KONEX			N	N	N	N	50	N	9170	170	2	1.89	9586870	1070	408.40	9000	9170	8800	10350	7650	9000	8959.69	0.00	0	0	9266	9132	9066	8932	8866	9100	8900	47	1350	500	5760	10	1	9347666	857	14.06	1.02	12	0.01	652.00	8987.00	14000	20220615	-34.50	8500	20230518	7.88	10500	-12.67	20230125	8500	7.88	20230518	14000	-34.50	20220615	8500	7.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
85	20230615	140917	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	4266000	474	180.92	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9266	9132	9066	8932	8866	9100	8900	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	14000	20220615	-35.71	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	14000	-35.71	20220615	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
86	20230615	130508	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	4266000	474	180.92	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9266	9132	9066	8932	8866	9100	8900	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.01	652.00	8987.00	14000	20220615	-35.71	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	14000	-35.71	20220615	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
87	20230615	120614	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	4176000	464	177.10	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9266	9132	9066	8932	8866	9100	8900	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	14000	20220615	-35.71	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	14000	-35.71	20220615	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
88	20230615	110548	00	50.00	KONEX			N	N	N	N	50	N	9000	0	3	0.00	4167000	463	176.72	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9266	9132	9066	8932	8866	9100	8900	47	1350	500	5760	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	14000	20220615	-35.71	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	14000	-35.71	20220615	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N
89	20230611	184628	00	50.00	KONEX			N	N	N	N	50	N	9000	-190	5	-2.07	3498200	387	60.56	9100	9100	9000	10560	7820	9190	9039.28	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	47	1370	500	5880	10	1	9347666	841	13.80	1.00	12	0.00	652.00	8987.00	16100	20220608	-44.10	8500	20230518	5.88	10500	-14.29	20230125	8500	5.88	20230518	14950	-39.80	20220609	8500	5.88	20230518	0.00	N	180060	500	46 억		0	N	N	0	N	00	N