KissMeData/189350/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	160829	00	50.00	KONEX			N	N	N	N	50	N	1925	-335	4	-14.82	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20230630	150832	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20230630	140830	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20230630	130830	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20230630	120828	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20230630	110830	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20230630	100830	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20230630	090831	00	50.00	KONEX			N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2595	1925	2260	0.00	23.54	0	0	2260	2260	2260	2260	2260	2260	2260	24	335	500	1350	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20230629	160828	00	50.00	KONEX			N	N	N	N	50	N	2260	-10	5	-0.44	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	108	-6.26	3.24	12	0.00	-361.00	698.00	3000	20230405	-24.67	1323	20230616	70.82	3000	-24.67	20230405	1323	70.82	20230616	3000	-24.67	20230405	1323	70.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20230629	150826	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20230629	140823	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20230629	130824	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20230629	120827	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20230629	110828	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20230629	100829	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20230629	090749	00	50.00	KONEX			N	N	N	N	50	N	2270	0	3	0.00	0	0	0.00	0	0	0	2610	1930	2270	0.00	23.54	0	0	2270	2270	2270	2270	2270	2270	2270	24	340	500	1360	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20230628	160815	00	50.00	KONEX			N	N	N	N	50	N	2270	285	2	14.36	2270	1	0.00	2270	2270	2270	2280	1688	1985	2270.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20230628	150822	00	50.00	KONEX			N	N	N	N	50	N	2270	285	2	14.36	2270	1	0.00	2270	2270	2270	2280	1688	1985	2270.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20230628	140820	00	50.00	KONEX			N	N	N	N	50	N	2270	285	2	14.36	2270	1	0.00	2270	2270	2270	2280	1688	1985	2270.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20230628	130820	00	50.00	KONEX			N	N	N	N	50	N	2270	285	2	14.36	2270	1	0.00	2270	2270	2270	2280	1688	1985	2270.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20230628	120831	00	50.00	KONEX			N	N	N	N	50	N	2270	285	2	14.36	2270	1	0.00	2270	2270	2270	2280	1688	1985	2270.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	5	1	4800000	109	-6.29	3.25	12	0.00	-361.00	698.00	3000	20230405	-24.33	1323	20230616	71.58	3000	-24.33	20230405	1323	71.58	20230616	3000	-24.33	20230405	1323	71.58	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20230628	110825	00	50.00	KONEX			N	N	N	N	50	N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	1	1	4800000	95	-5.50	2.84	12	0.00	-361.00	698.00	3000	20230405	-33.83	1323	20230616	50.04	3000	-33.83	20230405	1323	50.04	20230616	3000	-33.83	20230405	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20230628	100826	00	50.00	KONEX			N	N	N	N	50	N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	1	1	4800000	95	-5.50	2.84	12	0.00	-361.00	698.00	3000	20230405	-33.83	1323	20230616	50.04	3000	-33.83	20230405	1323	50.04	20230616	3000	-33.83	20230405	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20230628	090823	00	50.00	KONEX			N	N	N	N	50	N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	23.54	0	0	1985	1985	1985	1985	1985	1985	1985	24	296	500	1190	1	1	4800000	95	-5.50	2.84	12	0.00	-361.00	698.00	3000	20230405	-33.83	1323	20230616	50.04	3000	-33.83	20230405	1323	50.04	20230616	3000	-33.83	20230405	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20230627	160821	00	50.00	KONEX			N	N	N	N	50	N	1985	-350	4	-14.99	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	1	1	4800000	95	-5.50	2.84	12	0.00	-361.00	698.00	3000	20230405	-33.83	1323	20230616	50.04	3000	-33.83	20230405	1323	50.04	20230616	3000	-33.83	20230405	1323	50.04	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20230627	150827	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20230627	140836	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20230627	130834	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20230627	120836	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20230627	110843	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20230627	100816	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20230627	090822	00	50.00	KONEX			N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	23.54	0	0	2335	2335	2335	2335	2335	2335	2335	24	350	500	1400	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20230626	160821	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20230626	150826	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20230626	140825	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20230626	130820	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20230626	120820	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20230626	110820	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20230626	100820	00	50.00	KONEX			N	N	N	N	50	N	2335	300	2	14.74	2335	1	0.00	2335	2335	2335	2340	1730	2035	2335.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	112	-6.47	3.35	12	0.00	-361.00	698.00	3000	20230405	-22.17	1323	20230616	76.49	3000	-22.17	20230405	1323	76.49	20230616	3000	-22.17	20230405	1323	76.49	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20230626	090822	00	50.00	KONEX			N	N	N	N	50	N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	23.54	0	0	2035	2035	2035	2035	2035	2035	2035	24	305	500	1220	5	1	4800000	98	-5.64	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.17	1323	20230616	53.82	3000	-32.17	20230405	1323	53.82	20230616	3000	-32.17	20230405	1323	53.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20230623	180411	00	50.00	KONEX			N	N	N	N	50	N	2035	-5	5	-0.25	0	0	0.00	0	0	0	2345	1735	2040	0.00	23.54	0	0	2391	2215	1864	1688	1337	2303	1776	24	305	500	1220	5	1	4800000	98	-5.64	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.17	1323	20230616	53.82	3000	-32.17	20230405	1323	53.82	20230616	3000	-32.17	20230405	1323	53.82	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20230623	140650	00	50.00	KONEX			N	N	N	N	50	N	2040	0	3	0.00	0	0	0.00	0	0	0	2345	1735	2040	0.00	23.54	0	0	2391	2215	1864	1688	1337	2303	1776	24	305	500	1220	5	1	4800000	98	-5.65	2.92	12	0.00	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20230622	160128	00	50.00	KONEX			N	N	N	N	50	N	2040	260	2	14.61	1205402	796	0.00	1513	2040	1513	2045	1513	1780	1514.32	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	5	1	4800000	98	-5.65	2.92	12	0.02	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20230622	150756	00	50.00	KONEX			N	N	N	N	50	N	2040	260	2	14.61	1205402	796	0.00	1513	2040	1513	2045	1513	1780	1514.32	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	5	1	4800000	98	-5.65	2.92	12	0.02	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20230622	140708	00	50.00	KONEX			N	N	N	N	50	N	2040	260	2	14.61	1205402	796	0.00	1513	2040	1513	2045	1513	1780	1514.32	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	5	1	4800000	98	-5.65	2.92	12	0.02	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20230622	131025	00	50.00	KONEX			N	N	N	N	50	N	2040	260	2	14.61	1205402	796	0.00	1513	2040	1513	2045	1513	1780	1514.32	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	5	1	4800000	98	-5.65	2.92	12	0.02	-361.00	698.00	3000	20230405	-32.00	1323	20230616	54.20	3000	-32.00	20230405	1323	54.20	20230616	3000	-32.00	20230405	1323	54.20	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20230622	120720	00	50.00	KONEX			N	N	N	N	50	N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	1	1	4800000	85	-4.93	2.55	12	0.00	-361.00	698.00	3000	20230405	-40.67	1323	20230616	34.54	3000	-40.67	20230405	1323	34.54	20230616	3000	-40.67	20230405	1323	34.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20230622	110955	00	50.00	KONEX			N	N	N	N	50	N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	1	1	4800000	85	-4.93	2.55	12	0.00	-361.00	698.00	3000	20230405	-40.67	1323	20230616	34.54	3000	-40.67	20230405	1323	34.54	20230616	3000	-40.67	20230405	1323	34.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20230622	100703	00	50.00	KONEX			N	N	N	N	50	N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	1	1	4800000	85	-4.93	2.55	12	0.00	-361.00	698.00	3000	20230405	-40.67	1323	20230616	34.54	3000	-40.67	20230405	1323	34.54	20230616	3000	-40.67	20230405	1323	34.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20230622	090331	00	50.00	KONEX			N	N	N	N	50	N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	23.54	0	0	1780	1780	1780	1780	1780	1780	1780	24	266	500	1060	1	1	4800000	85	-4.93	2.55	12	0.00	-361.00	698.00	3000	20230405	-40.67	1323	20230616	34.54	3000	-40.67	20230405	1323	34.54	20230616	3000	-40.67	20230405	1323	34.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20230621	160754	00	50.00	KONEX			N	N	N	N	50	N	1780	230	2	14.84	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	85	-4.93	2.55	12	0.00	-361.00	698.00	3000	20230405	-40.67	1323	20230616	34.54	3000	-40.67	20230405	1323	34.54	20230616	3000	-40.67	20230405	1323	34.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20230621	150143	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20230621	140307	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20230621	130706	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20230621	120201	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20230621	110433	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20230621	100634	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20230621	090650	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20230620	160154	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20230620	151024	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20230620	140548	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20230620	130815	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20230620	120919	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20230620	110232	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20230620	100240	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20230620	090922	00	50.00	KONEX			N	N	N	N	50	N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	23.54	0	0	1550	1550	1550	1550	1550	1550	1550	24	232	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20230619	160236	00	50.00	KONEX			N	N	N	N	50	N	1550	-5	5	-0.32	1550	1	0.04	1550	1550	1550	1788	1322	1555	1550.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20230619	150708	00	50.00	KONEX			N	N	N	N	50	N	1550	-5	5	-0.32	1550	1	0.04	1550	1550	1550	1788	1322	1555	1550.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20230619	140902	00	50.00	KONEX			N	N	N	N	50	N	1550	-5	5	-0.32	1550	1	0.04	1550	1550	1550	1788	1322	1555	1550.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20230619	130532	00	50.00	KONEX			N	N	N	N	50	N	1550	-5	5	-0.32	1550	1	0.04	1550	1550	1550	1788	1322	1555	1550.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	74	-4.29	2.22	12	0.00	-361.00	698.00	3000	20230405	-48.33	1323	20230616	17.16	3000	-48.33	20230405	1323	17.16	20230616	3000	-48.33	20230405	1323	17.16	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20230619	120205	00	50.00	KONEX			N	N	N	N	50	N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20230619	110216	00	50.00	KONEX			N	N	N	N	50	N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20230619	100553	00	50.00	KONEX			N	N	N	N	50	N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20230619	090928	00	50.00	KONEX			N	N	N	N	50	N	1555	0	3	0.00	0	0	0.00	0	0	0	1788	1322	1555	0.00	23.54	0	0	1711	1633	1478	1400	1245	1672	1439	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20230616	160151	00	50.00	KONEX	신저가		N	N	N	N	50	N	1555	-1	5	-0.06	3595175	2710	520.15	1323	1556	1323	1789	1323	1556	1326.63	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.06	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20230616	150901	00	50.00	KONEX	신저가		N	N	N	N	50	N	1555	-1	5	-0.06	3595175	2710	520.15	1323	1556	1323	1789	1323	1556	1326.63	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.06	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20230616	140138	00	50.00	KONEX	신저가		N	N	N	N	50	N	1555	-1	5	-0.06	3595175	2710	520.15	1323	1556	1323	1789	1323	1556	1326.63	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.06	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20230616	130400	00	50.00	KONEX	신저가		N	N	N	N	50	N	1555	-1	5	-0.06	460656	341	65.45	1323	1556	1323	1789	1323	1556	1350.90	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.01	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20230616	120414	00	50.00	KONEX	신저가		N	N	N	N	50	N	1555	-1	5	-0.06	460656	341	65.45	1323	1556	1323	1789	1323	1556	1350.90	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.01	-361.00	698.00	3000	20230405	-48.17	1323	20230616	17.54	3000	-48.17	20230405	1323	17.54	20230616	3000	-48.17	20230405	1323	17.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20230616	111008	00	50.00	KONEX	신저가		N	N	N	N	50	N	1556	0	3	0.00	398456	301	57.77	1323	1556	1323	1789	1323	1556	1323.77	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.01	-361.00	698.00	3000	20230405	-48.13	1323	20230616	17.61	3000	-48.13	20230405	1323	17.61	20230616	3000	-48.13	20230405	1323	17.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20230616	101000	00	50.00	KONEX	신저가		N	N	N	N	50	N	1556	0	3	0.00	398456	301	57.77	1323	1556	1323	1789	1323	1556	1323.77	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.01	-361.00	698.00	3000	20230405	-48.13	1323	20230616	17.61	3000	-48.13	20230405	1323	17.61	20230616	3000	-48.13	20230405	1323	17.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20230616	090649	00	50.00	KONEX			N	N	N	N	50	N	1556	0	3	0.00	0	0	0.00	0	0	0	1789	1323	1556	0.00	23.54	0	0	2281	1918	1737	1374	1193	1828	1284	24	233	500	930	1	1	4800000	75	-4.31	2.23	12	0.00	-361.00	698.00	3000	20230405	-48.13	1530	20230607	1.70	3000	-48.13	20230405	1530	1.70	20230607	3000	-48.13	20230405	1530	1.70	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20230615	150106	00	50.00	KONEX			N	N	N	N	50	N	1556	-274	4	-14.97	812100	521	0.00	2100	2100	1556	2100	1556	1830	1558.73	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	272	500	1090	1	1	4800000	75	-4.31	2.23	12	0.01	-361.00	698.00	3000	20230405	-48.13	1530	20230607	1.70	3000	-48.13	20230405	1530	1.70	20230607	3000	-48.13	20230405	1530	1.70	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20230615	141148	00	50.00	KONEX			N	N	N	N	50	N	1600	-230	5	-12.57	34100	21	0.00	2100	2100	1600	2100	1556	1830	1623.81	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	272	500	1090	1	1	4800000	77	-4.43	2.29	12	0.00	-361.00	698.00	3000	20230405	-46.67	1530	20230607	4.58	3000	-46.67	20230405	1530	4.58	20230607	3000	-46.67	20230405	1530	4.58	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20230615	130854	00	50.00	KONEX			N	N	N	N	50	N	2100	270	1	14.75	2100	1	0.00	2100	2100	2100	2100	1556	1830	2100.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	272	500	1090	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1530	20230607	37.25	3000	-30.00	20230405	1530	37.25	20230607	3000	-30.00	20230405	1530	37.25	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20230615	120758	00	50.00	KONEX			N	N	N	N	50	N	2100	270	1	14.75	2100	1	0.00	2100	2100	2100	2100	1556	1830	2100.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	272	500	1090	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1530	20230607	37.25	3000	-30.00	20230405	1530	37.25	20230607	3000	-30.00	20230405	1530	37.25	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20230615	111041	00	50.00	KONEX			N	N	N	N	50	N	2100	270	1	14.75	2100	1	0.00	2100	2100	2100	2100	1556	1830	2100.00	23.54	0	0	1830	1830	1830	1830	1830	1830	1830	24	272	500	1090	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1530	20230607	37.25	3000	-30.00	20230405	1530	37.25	20230607	3000	-30.00	20230405	1530	37.25	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20230611	184709	00	50.00	KONEX			N	N	N	N	50	N	2065	265	2	14.72	2065	1	0.00	2065	2065	2065	2070	1530	1800	2065.00	23.54	0	0	1800	1800	1800	1800	1800	1800	1800	24	270	500	1080	5	1	4800000	99	-5.72	2.96	12	0.00	-361.00	698.00	3000	20230405	-31.17	1530	20230607	34.97	3000	-31.17	20230405	1530	34.97	20230607	3000	-31.17	20230405	1530	34.97	20230607	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N