KissMeData/121060/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	160733	00	50.00	KONEX			N	N	N	N	50	N	1098	-2	5	-0.18	4141112	4129	0.00	1003	1099	1000	1265	935	1100	1002.93	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.07	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20230630	150735	00	50.00	KONEX			N	N	N	N	50	N	1098	-2	5	-0.18	4141112	4129	0.00	1003	1099	1000	1265	935	1100	1002.93	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.07	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20230630	140734	00	50.00	KONEX			N	N	N	N	50	N	1098	-2	5	-0.18	4141112	4129	0.00	1003	1099	1000	1265	935	1100	1002.93	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.07	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20230630	130735	00	50.00	KONEX			N	N	N	N	50	N	1098	-2	5	-0.18	2038884	2038	0.00	1003	1099	1000	1265	935	1100	1000.43	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20230630	120732	00	50.00	KONEX			N	N	N	N	50	N	1099	-1	5	-0.09	2025611	2025	0.00	1003	1099	1000	1265	935	1100	1000.30	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.05	870	20230616	26.32	1718	-36.03	20230125	870	26.32	20230616	2000	-45.05	20220728	870	26.32	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20230630	110735	00	50.00	KONEX			N	N	N	N	50	N	1099	-1	5	-0.09	2025611	2025	0.00	1003	1099	1000	1265	935	1100	1000.30	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.05	870	20230616	26.32	1718	-36.03	20230125	870	26.32	20230616	2000	-45.05	20220728	870	26.32	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20230630	100734	00	50.00	KONEX			N	N	N	N	50	N	1099	-1	5	-0.09	2025611	2025	0.00	1003	1099	1000	1265	935	1100	1000.30	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.45	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.05	870	20230616	26.32	1718	-36.03	20230125	870	26.32	20230616	2000	-45.05	20220728	870	26.32	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20230630	090735	00	50.00	KONEX			N	N	N	N	50	N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	30	165	500	660	1	1	5981670	66	-8.46	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.00	870	20230616	26.44	1718	-35.97	20230125	870	26.44	20230616	2000	-45.00	20220728	870	26.44	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20230629	160733	00	50.00	KONEX			N	N	N	N	50	N	1100	-99	5	-8.26	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	66	-8.46	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.00	870	20230616	26.44	1718	-35.97	20230125	870	26.44	20230616	2000	-45.00	20220728	870	26.44	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20230629	150732	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20230629	140729	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20230629	130729	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20230629	120732	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20230629	110733	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20230629	100734	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20230629	090704	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1298	1248	1149	1099	1000	1273	1124	30	179	500	710	1	1	5981670	72	-9.22	0.73	12	0.00	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20230628	160722	00	50.00	KONEX			N	N	N	N	50	N	1199	81	2	7.25	1431179	1355	75.19	1050	1199	1050	1285	951	1118	1056.22	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	72	-9.22	0.73	12	0.02	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20230628	150727	00	50.00	KONEX			N	N	N	N	50	N	1199	81	2	7.25	1431179	1355	75.19	1050	1199	1050	1285	951	1118	1056.22	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	72	-9.22	0.73	12	0.02	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20230628	140726	00	50.00	KONEX			N	N	N	N	50	N	1199	81	2	7.25	1431179	1355	75.19	1050	1199	1050	1285	951	1118	1056.22	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	72	-9.22	0.73	12	0.02	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20230628	130726	00	50.00	KONEX			N	N	N	N	50	N	1199	81	2	7.25	1431179	1355	75.19	1050	1199	1050	1285	951	1118	1056.22	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	72	-9.22	0.73	12	0.02	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20230628	120729	00	50.00	KONEX			N	N	N	N	50	N	1199	81	2	7.25	1431179	1355	75.19	1050	1199	1050	1285	951	1118	1056.22	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	72	-9.22	0.73	12	0.02	-130.00	1649.00	2000	20220728	-40.05	870	20230616	37.82	1718	-30.21	20230125	870	37.82	20230616	2000	-40.05	20220728	870	37.82	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20230628	110731	00	50.00	KONEX			N	N	N	N	50	N	1090	-28	5	-2.50	1218520	1160	64.37	1050	1090	1050	1285	951	1118	1050.45	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	65	-8.38	0.66	12	0.02	-130.00	1649.00	2000	20220728	-45.50	870	20230616	25.29	1718	-36.55	20230125	870	25.29	20230616	2000	-45.50	20220728	870	25.29	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20230628	100731	00	50.00	KONEX			N	N	N	N	50	N	1090	-28	5	-2.50	1218520	1160	64.37	1050	1090	1050	1285	951	1118	1050.45	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	65	-8.38	0.66	12	0.02	-130.00	1649.00	2000	20220728	-45.50	870	20230616	25.29	1718	-36.55	20230125	870	25.29	20230616	2000	-45.50	20220728	870	25.29	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20230628	090728	00	50.00	KONEX			N	N	N	N	50	N	1090	-28	5	-2.50	1207620	1150	63.82	1050	1090	1050	1285	951	1118	1050.10	0.00	0	0	1143	1130	1105	1092	1067	1137	1099	30	167	500	670	1	1	5981670	65	-8.38	0.66	12	0.02	-130.00	1649.00	2000	20220728	-45.50	870	20230616	25.29	1718	-36.55	20230125	870	25.29	20230616	2000	-45.50	20220728	870	25.29	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20230627	160726	00	50.00	KONEX			N	N	N	N	50	N	1118	-11	5	-0.97	1958437	1802	90100.00	1090	1118	1080	1298	960	1129	1086.81	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	67	-8.60	0.68	12	0.03	-130.00	1649.00	2000	20220728	-44.10	870	20230616	28.51	1718	-34.92	20230125	870	28.51	20230616	2000	-44.10	20220728	870	28.51	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20230627	150732	00	50.00	KONEX			N	N	N	N	50	N	1118	-11	5	-0.97	1958437	1802	90100.00	1090	1118	1080	1298	960	1129	1086.81	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	67	-8.60	0.68	12	0.03	-130.00	1649.00	2000	20220728	-44.10	870	20230616	28.51	1718	-34.92	20230125	870	28.51	20230616	2000	-44.10	20220728	870	28.51	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20230627	140740	00	50.00	KONEX			N	N	N	N	50	N	1118	-11	5	-0.97	1958437	1802	90100.00	1090	1118	1080	1298	960	1129	1086.81	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	67	-8.60	0.68	12	0.03	-130.00	1649.00	2000	20220728	-44.10	870	20230616	28.51	1718	-34.92	20230125	870	28.51	20230616	2000	-44.10	20220728	870	28.51	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20230627	130738	00	50.00	KONEX			N	N	N	N	50	N	1118	-11	5	-0.97	1958437	1802	90100.00	1090	1118	1080	1298	960	1129	1086.81	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	67	-8.60	0.68	12	0.03	-130.00	1649.00	2000	20220728	-44.10	870	20230616	28.51	1718	-34.92	20230125	870	28.51	20230616	2000	-44.10	20220728	870	28.51	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20230627	120740	00	50.00	KONEX			N	N	N	N	50	N	1080	-49	5	-4.34	1956201	1800	90000.00	1090	1090	1080	1298	960	1129	1086.78	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	65	-8.31	0.65	12	0.03	-130.00	1649.00	2000	20220728	-46.00	870	20230616	24.14	1718	-37.14	20230125	870	24.14	20230616	2000	-46.00	20220728	870	24.14	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20230627	110746	00	50.00	KONEX			N	N	N	N	50	N	1090	-39	5	-3.45	980801	900	45000.00	1090	1090	1089	1298	960	1129	1089.78	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	65	-8.38	0.66	12	0.02	-130.00	1649.00	2000	20220728	-45.50	870	20230616	25.29	1718	-36.55	20230125	870	25.29	20230616	2000	-45.50	20220728	870	25.29	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20230627	100723	00	50.00	KONEX			N	N	N	N	50	N	1129	0	3	0.00	0	0	0.00	0	0	0	1298	960	1129	0.00	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20230627	090728	00	50.00	KONEX			N	N	N	N	50	N	1129	0	3	0.00	0	0	0.00	0	0	0	1298	960	1129	0.00	0.00	0	0	1129	1129	1129	1129	1129	1129	1129	30	169	500	670	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20230626	160725	00	50.00	KONEX			N	N	N	N	50	N	1129	-25	5	-2.17	2258	2	0.03	1129	1129	1129	1327	981	1154	1129.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20230626	150731	00	50.00	KONEX			N	N	N	N	50	N	1129	-25	5	-2.17	2258	2	0.03	1129	1129	1129	1327	981	1154	1129.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20230626	140730	00	50.00	KONEX			N	N	N	N	50	N	1129	-25	5	-2.17	1129	1	0.02	1129	1129	1129	1327	981	1154	1129.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20230626	130726	00	50.00	KONEX			N	N	N	N	50	N	1129	-25	5	-2.17	1129	1	0.02	1129	1129	1129	1327	981	1154	1129.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	68	-8.68	0.68	12	0.00	-130.00	1649.00	2000	20220728	-43.55	870	20230616	29.77	1718	-34.28	20230125	870	29.77	20230616	2000	-43.55	20220728	870	29.77	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20230626	120726	00	50.00	KONEX			N	N	N	N	50	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	69	-8.88	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.30	870	20230616	32.64	1718	-32.83	20230125	870	32.64	20230616	2000	-42.30	20220728	870	32.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20230626	110725	00	50.00	KONEX			N	N	N	N	50	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	69	-8.88	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.30	870	20230616	32.64	1718	-32.83	20230125	870	32.64	20230616	2000	-42.30	20220728	870	32.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20230626	100726	00	50.00	KONEX			N	N	N	N	50	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	69	-8.88	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.30	870	20230616	32.64	1718	-32.83	20230125	870	32.64	20230616	2000	-42.30	20220728	870	32.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20230626	090728	00	50.00	KONEX			N	N	N	N	50	N	1154	0	3	0.00	0	0	0.00	0	0	0	1327	981	1154	0.00	0.00	0	0	1283	1218	1109	1044	935	1251	1077	30	173	500	690	1	1	5981670	69	-8.88	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.30	870	20230616	32.64	1718	-32.83	20230125	870	32.64	20230616	2000	-42.30	20220728	870	32.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20230623	174559	00	50.00	KONEX			N	N	N	N	50	N	1154	10	2	0.87	6294561	6070	121400.00	1144	1174	1000	1315	973	1144	1037.00	0.00	0	0	1365	1254	1127	1016	889	1310	1072	30	171	500	680	1	1	5981670	69	-8.88	0.70	12	0.10	-130.00	1649.00	2000	20220728	-42.30	870	20230616	32.64	1718	-32.83	20230125	870	32.64	20230616	2000	-42.30	20220728	870	32.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20230623	140608	00	50.00	KONEX			N	N	N	N	50	N	1174	30	2	2.62	5793307	5569	111380.01	1144	1174	1000	1315	973	1144	1040.28	0.00	0	0	1365	1254	1127	1016	889	1310	1072	30	171	500	680	1	1	5981670	70	-9.03	0.71	12	0.09	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20230622	160742	00	50.00	KONEX			N	N	N	N	50	N	1144	65	2	6.02	5540	5	166.67	1079	1238	1000	1240	918	1079	1108.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	68	-8.80	0.69	12	0.00	-130.00	1649.00	2000	20220728	-42.80	870	20230616	31.49	1718	-33.41	20230125	870	31.49	20230616	2000	-42.80	20220728	870	31.49	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20230622	150734	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20230622	140940	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20230622	130928	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20230622	120741	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20230622	110122	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20230622	100121	00	50.00	KONEX			N	N	N	N	50	N	1238	159	2	14.74	3396	3	100.00	1079	1238	1079	1240	918	1079	1132.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	74	-9.52	0.75	12	0.00	-130.00	1649.00	2000	20220728	-38.10	870	20230616	42.30	1718	-27.94	20230125	870	42.30	20230616	2000	-38.10	20220728	870	42.30	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20230622	090949	00	50.00	KONEX			N	N	N	N	50	N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1105	1091	1085	1071	1065	1089	1069	30	161	500	640	1	1	5981670	65	-8.30	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.05	870	20230616	24.02	1718	-37.19	20230125	870	24.02	20230616	2000	-46.05	20220728	870	24.02	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20230621	160449	00	50.00	KONEX			N	N	N	N	50	N	1079	-65	5	-5.68	3276	3	100.00	1099	1099	1079	1315	973	1144	1092.00	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	65	-8.30	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.05	870	20230616	24.02	1718	-37.19	20230125	870	24.02	20230616	2000	-46.05	20220728	870	24.02	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20230621	150204	00	50.00	KONEX			N	N	N	N	50	N	1098	-46	5	-4.02	2197	2	66.67	1099	1099	1098	1315	973	1144	1098.50	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20230621	141003	00	50.00	KONEX			N	N	N	N	50	N	1098	-46	5	-4.02	2197	2	66.67	1099	1099	1098	1315	973	1144	1098.50	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20230621	130811	00	50.00	KONEX			N	N	N	N	50	N	1098	-46	5	-4.02	2197	2	66.67	1099	1099	1098	1315	973	1144	1098.50	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20230621	120309	00	50.00	KONEX			N	N	N	N	50	N	1098	-46	5	-4.02	2197	2	66.67	1099	1099	1098	1315	973	1144	1098.50	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20230621	110321	00	50.00	KONEX			N	N	N	N	50	N	1098	-46	5	-4.02	2197	2	66.67	1099	1099	1098	1315	973	1144	1098.50	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20230621	100208	00	50.00	KONEX			N	N	N	N	50	N	1099	-45	5	-3.93	1099	1	33.33	1099	1099	1099	1315	973	1144	1099.00	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.05	870	20230616	26.32	1718	-36.03	20230125	870	26.32	20230616	2000	-45.05	20220728	870	26.32	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20230621	091025	00	50.00	KONEX			N	N	N	N	50	N	1144	0	3	0.00	0	0	0.00	0	0	0	1315	973	1144	0.00	0.00	0	0	1144	1144	1144	1144	1144	1144	1144	30	171	500	680	1	1	5981670	68	-8.80	0.69	12	0.00	-130.00	1649.00	2000	20220728	-42.80	870	20230616	31.49	1718	-33.41	20230125	870	31.49	20230616	2000	-42.80	20220728	870	31.49	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20230620	160949	00	50.00	KONEX			N	N	N	N	50	N	1144	-30	5	-2.56	3432	3	1.42	1144	1144	1144	1350	998	1174	1144.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	68	-8.80	0.69	12	0.00	-130.00	1649.00	2000	20220728	-42.80	870	20230616	31.49	1718	-33.41	20230125	870	31.49	20230616	2000	-42.80	20220728	870	31.49	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20230620	150434	00	50.00	KONEX			N	N	N	N	50	N	1144	-30	5	-2.56	1144	1	0.47	1144	1144	1144	1350	998	1174	1144.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	68	-8.80	0.69	12	0.00	-130.00	1649.00	2000	20220728	-42.80	870	20230616	31.49	1718	-33.41	20230125	870	31.49	20230616	2000	-42.80	20220728	870	31.49	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20230620	140753	00	50.00	KONEX			N	N	N	N	50	N	1144	-30	5	-2.56	1144	1	0.47	1144	1144	1144	1350	998	1174	1144.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	68	-8.80	0.69	12	0.00	-130.00	1649.00	2000	20220728	-42.80	870	20230616	31.49	1718	-33.41	20230125	870	31.49	20230616	2000	-42.80	20220728	870	31.49	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20230620	130115	00	50.00	KONEX			N	N	N	N	50	N	1174	0	3	0.00	0	0	0.00	0	0	0	1350	998	1174	0.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20230620	121008	00	50.00	KONEX			N	N	N	N	50	N	1174	0	3	0.00	0	0	0.00	0	0	0	1350	998	1174	0.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20230620	110702	00	50.00	KONEX			N	N	N	N	50	N	1174	0	3	0.00	0	0	0.00	0	0	0	1350	998	1174	0.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20230620	100507	00	50.00	KONEX			N	N	N	N	50	N	1174	0	3	0.00	0	0	0.00	0	0	0	1350	998	1174	0.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20230620	090110	00	50.00	KONEX			N	N	N	N	50	N	1174	0	3	0.00	0	0	0.00	0	0	0	1350	998	1174	0.00	0.00	0	0	1414	1293	1137	1016	860	1354	1077	30	176	500	700	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20230619	160925	00	50.00	KONEX			N	N	N	N	50	N	1174	26	2	2.26	214703	212	5300.00	1012	1258	981	1320	976	1148	1012.75	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20230619	150848	00	50.00	KONEX			N	N	N	N	50	N	1174	26	2	2.26	214703	212	5300.00	1012	1258	981	1320	976	1148	1012.75	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20230619	141033	00	50.00	KONEX			N	N	N	N	50	N	1174	26	2	2.26	214703	212	5300.00	1012	1258	981	1320	976	1148	1012.75	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20230619	130514	00	50.00	KONEX			N	N	N	N	50	N	1174	26	2	2.26	214703	212	5300.00	1012	1258	981	1320	976	1148	1012.75	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20230619	120232	00	50.00	KONEX			N	N	N	N	50	N	1174	26	2	2.26	214703	212	5300.00	1012	1258	981	1320	976	1148	1012.75	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	70	-9.03	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.30	870	20230616	34.94	1718	-31.66	20230125	870	34.94	20230616	2000	-41.30	20220728	870	34.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20230619	110447	00	50.00	KONEX			N	N	N	N	50	N	1010	-138	5	-12.02	211290	209	5225.00	1012	1012	1010	1320	976	1148	1010.96	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	60	-7.77	0.61	12	0.00	-130.00	1649.00	2000	20220728	-49.50	870	20230616	16.09	1718	-41.21	20230125	870	16.09	20230616	2000	-49.50	20220728	870	16.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20230619	100257	00	50.00	KONEX			N	N	N	N	50	N	1148	0	3	0.00	0	0	0.00	0	0	0	1320	976	1148	0.00	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	69	-8.83	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.60	870	20230616	31.95	1718	-33.18	20230125	870	31.95	20230616	2000	-42.60	20220728	870	31.95	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20230619	090741	00	50.00	KONEX			N	N	N	N	50	N	1148	0	3	0.00	0	0	0.00	0	0	0	1320	976	1148	0.00	0.00	0	0	1358	1252	1061	955	764	1157	860	30	172	500	680	1	1	5981670	69	-8.83	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.60	870	20230616	31.95	1718	-33.18	20230125	870	31.95	20230616	2000	-42.60	20220728	870	31.95	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20230616	160532	00	50.00	KONEX	신저가		N	N	N	N	50	N	1148	129	2	12.66	4352	4	4.04	1167	1167	870	1171	867	1019	1088.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	69	-8.83	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.60	870	20230616	31.95	1718	-33.18	20230125	870	31.95	20230616	2000	-42.60	20220728	870	31.95	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20230616	151024	00	50.00	KONEX	신저가		N	N	N	N	50	N	1148	129	2	12.66	4352	4	4.04	1167	1167	870	1171	867	1019	1088.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	69	-8.83	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.60	870	20230616	31.95	1718	-33.18	20230125	870	31.95	20230616	2000	-42.60	20220728	870	31.95	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20230616	141009	00	50.00	KONEX	신저가		N	N	N	N	50	N	1148	129	2	12.66	4352	4	4.04	1167	1167	870	1171	867	1019	1088.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	69	-8.83	0.70	12	0.00	-130.00	1649.00	2000	20220728	-42.60	870	20230616	31.95	1718	-33.18	20230125	870	31.95	20230616	2000	-42.60	20220728	870	31.95	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20230616	130816	00	50.00	KONEX			N	N	N	N	50	N	1167	148	2	14.52	2334	2	2.02	1167	1167	1167	1171	867	1019	1167.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	70	-8.98	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.65	915	20230601	27.54	1718	-32.07	20230125	915	27.54	20230601	2000	-41.65	20220728	915	27.54	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20230616	120255	00	50.00	KONEX			N	N	N	N	50	N	1167	148	2	14.52	2334	2	2.02	1167	1167	1167	1171	867	1019	1167.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	70	-8.98	0.71	12	0.00	-130.00	1649.00	2000	20220728	-41.65	915	20230601	27.54	1718	-32.07	20230125	915	27.54	20230601	2000	-41.65	20220728	915	27.54	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20230616	110110	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20230616	100801	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20230616	090548	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20230615	150634	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	100881	99	5.32	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1159	1088	1049	978	939	1124	1014	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20230615	140953	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	100881	99	5.32	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1159	1088	1049	978	939	1124	1014	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20230615	130947	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	100881	99	5.32	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1159	1088	1049	978	939	1124	1014	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20230615	120103	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	100881	99	5.32	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1159	1088	1049	978	939	1124	1014	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20230615	110233	00	50.00	KONEX			N	N	N	N	50	N	1019	0	3	0.00	100881	99	5.32	1019	1019	1019	1171	867	1019	1019.00	0.00	0	0	1159	1088	1049	978	939	1124	1014	30	152	500	610	1	1	5981670	61	-7.84	0.62	12	0.00	-130.00	1649.00	2000	20220728	-49.05	915	20230601	11.37	1718	-40.69	20230125	915	11.37	20230601	2000	-49.05	20220728	915	11.37	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20230611	184902	00	50.00	KONEX			N	N	N	N	50	N	1146	0	3	0.00	2288000	2000	100.00	1139	1146	1139	1317	975	1146	1144.00	0.00	0	0	1150	1148	1147	1145	1144	1147	1144	30	171	500	680	1	1	5981670	69	-8.82	0.69	12	0.03	-130.00	1649.00	2000	20220728	-42.70	915	20230601	25.25	1718	-33.29	20230125	915	25.25	20230601	2000	-42.70	20220728	915	25.25	20230601	0.00	N	121060	500	29 억		0	N	N	0	N	00	N