KissMeData/136660/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	160752	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20230630	150754	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20230630	140753	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20230630	130753	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20230630	120750	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20230630	110753	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20230630	100753	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	61	2	4.24	5430	4	0.48	1301	1499	1301	1653	1223	1438	1357.50	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20230630	090753	00	50.00	KONEX	신저가		N	N	N	N	50	N	1301	-137	5	-9.53	1301	1	0.12	1301	1301	1301	1653	1223	1438	1301.00	0.00	0	0	1596	1516	1417	1337	1238	1467	1288	47	215	500	860	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3400	20221128	-61.74	1301	20230630	0.00	3000	-56.63	20230130	1301	0.00	20230630	3400	-61.74	20221128	1301	0.00	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20230629	160751	00	50.00	KONEX			N	N	N	N	50	N	1438	1	2	0.07	1139380	830	23.26	1497	1497	1318	1652	1222	1437	1372.75	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	136	-5.66	0.82	12	0.01	-254.00	1751.00	3400	20221128	-57.71	1315	20230627	9.35	3000	-52.07	20230130	1315	9.35	20230627	3400	-57.71	20221128	1315	9.35	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20230629	150750	00	50.00	KONEX			N	N	N	N	50	N	1496	59	2	4.11	1011398	741	20.77	1497	1497	1318	1652	1222	1437	1364.91	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	141	-5.89	0.85	12	0.01	-254.00	1751.00	3400	20221128	-56.00	1315	20230627	13.76	3000	-50.13	20230130	1315	13.76	20230627	3400	-56.00	20221128	1315	13.76	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20230629	140747	00	50.00	KONEX			N	N	N	N	50	N	1496	59	2	4.11	1011398	741	20.77	1497	1497	1318	1652	1222	1437	1364.91	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	141	-5.89	0.85	12	0.01	-254.00	1751.00	3400	20221128	-56.00	1315	20230627	13.76	3000	-50.13	20230130	1315	13.76	20230627	3400	-56.00	20221128	1315	13.76	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20230629	130747	00	50.00	KONEX			N	N	N	N	50	N	1496	59	2	4.11	1011398	741	20.77	1497	1497	1318	1652	1222	1437	1364.91	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	141	-5.89	0.85	12	0.01	-254.00	1751.00	3400	20221128	-56.00	1315	20230627	13.76	3000	-50.13	20230130	1315	13.76	20230627	3400	-56.00	20221128	1315	13.76	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20230629	120750	00	50.00	KONEX			N	N	N	N	50	N	1496	59	2	4.11	1011398	741	20.77	1497	1497	1318	1652	1222	1437	1364.91	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	141	-5.89	0.85	12	0.01	-254.00	1751.00	3400	20221128	-56.00	1315	20230627	13.76	3000	-50.13	20230130	1315	13.76	20230627	3400	-56.00	20221128	1315	13.76	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20230629	110751	00	50.00	KONEX			N	N	N	N	50	N	1318	-119	5	-8.28	996438	731	20.49	1497	1497	1318	1652	1222	1437	1363.12	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	124	-5.19	0.75	12	0.01	-254.00	1751.00	3400	20221128	-61.24	1315	20230627	0.23	3000	-56.07	20230130	1315	0.23	20230627	3400	-61.24	20221128	1315	0.23	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20230629	100752	00	50.00	KONEX			N	N	N	N	50	N	1437	0	3	0.00	0	0	0.00	0	0	0	1652	1222	1437	0.00	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	136	-5.66	0.82	12	0.00	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20230629	090719	00	50.00	KONEX			N	N	N	N	50	N	1437	0	3	0.00	0	0	0.00	0	0	0	1652	1222	1437	0.00	0.00	0	0	1507	1471	1401	1365	1295	1490	1384	47	215	500	860	1	1	9443800	136	-5.66	0.82	12	0.00	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20230628	160740	00	50.00	KONEX			N	N	N	N	50	N	1437	-22	5	-1.51	5016295	3568	84.67	1331	1437	1331	1677	1241	1459	1405.91	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	136	-5.66	0.82	12	0.04	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20230628	150745	00	50.00	KONEX			N	N	N	N	50	N	1437	-22	5	-1.51	5014858	3567	84.65	1331	1437	1331	1677	1241	1459	1405.90	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	136	-5.66	0.82	12	0.04	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20230628	140743	00	50.00	KONEX			N	N	N	N	50	N	1437	-22	5	-1.51	4915705	3498	83.01	1331	1437	1331	1677	1241	1459	1405.29	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	136	-5.66	0.82	12	0.04	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20230628	130744	00	50.00	KONEX			N	N	N	N	50	N	1437	-22	5	-1.51	4912831	3496	82.96	1331	1437	1331	1677	1241	1459	1405.27	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	136	-5.66	0.82	12	0.04	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20230628	120750	00	50.00	KONEX			N	N	N	N	50	N	1437	-22	5	-1.51	4912831	3496	82.96	1331	1437	1331	1677	1241	1459	1405.27	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	136	-5.66	0.82	12	0.04	-254.00	1751.00	3400	20221128	-57.74	1315	20230627	9.28	3000	-52.10	20230130	1315	9.28	20230627	3400	-57.74	20221128	1315	9.28	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20230628	110749	00	50.00	KONEX			N	N	N	N	50	N	1400	-59	5	-4.04	60131	43	1.02	1331	1400	1331	1677	1241	1459	1398.40	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3400	20221128	-58.82	1315	20230627	6.46	3000	-53.33	20230130	1315	6.46	20230627	3400	-58.82	20221128	1315	6.46	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20230628	100749	00	50.00	KONEX			N	N	N	N	50	N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	138	-5.74	0.83	12	0.00	-254.00	1751.00	3400	20221128	-57.09	1315	20230627	10.95	3000	-51.37	20230130	1315	10.95	20230627	3400	-57.09	20221128	1315	10.95	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20230628	090746	00	50.00	KONEX			N	N	N	N	50	N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1608	1533	1424	1349	1240	1571	1387	47	218	500	870	1	1	9443800	138	-5.74	0.83	12	0.00	-254.00	1751.00	3400	20221128	-57.09	1315	20230627	10.95	3000	-51.37	20230130	1315	10.95	20230627	3400	-57.09	20221128	1315	10.95	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20230627	160744	00	50.00	KONEX	신저가		N	N	N	N	50	N	1459	-38	5	-2.54	5798056	4214	5694.59	1406	1499	1315	1721	1273	1497	1375.90	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	138	-5.74	0.83	12	0.04	-254.00	1751.00	3400	20221128	-57.09	1315	20230627	10.95	3000	-51.37	20230130	1315	10.95	20230627	3400	-57.09	20221128	1315	10.95	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20230627	150749	00	50.00	KONEX	신저가		N	N	N	N	50	N	1497	0	3	0.00	5490207	4003	5409.46	1406	1499	1315	1721	1273	1497	1371.52	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	141	-5.89	0.85	12	0.04	-254.00	1751.00	3400	20221128	-55.97	1315	20230627	13.84	3000	-50.10	20230130	1315	13.84	20230627	3400	-55.97	20221128	1315	13.84	20230627	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20230627	140759	00	50.00	KONEX			N	N	N	N	50	N	1499	2	2	0.13	2905	2	2.70	1406	1499	1406	1721	1273	1497	1452.50	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20230627	130756	00	50.00	KONEX			N	N	N	N	50	N	1499	2	2	0.13	2905	2	2.70	1406	1499	1406	1721	1273	1497	1452.50	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20230627	120758	00	50.00	KONEX			N	N	N	N	50	N	1499	2	2	0.13	2905	2	2.70	1406	1499	1406	1721	1273	1497	1452.50	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20230627	110804	00	50.00	KONEX			N	N	N	N	50	N	1499	2	2	0.13	2905	2	2.70	1406	1499	1406	1721	1273	1497	1452.50	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20230627	100741	00	50.00	KONEX			N	N	N	N	50	N	1499	2	2	0.13	2905	2	2.70	1406	1499	1406	1721	1273	1497	1452.50	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20230627	090746	00	50.00	KONEX			N	N	N	N	50	N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1548	1522	1471	1445	1394	1535	1458	47	224	500	890	1	1	9443800	141	-5.89	0.85	12	0.00	-254.00	1751.00	3400	20221128	-55.97	1400	20230609	6.93	3000	-50.10	20230130	1400	6.93	20230609	3400	-55.97	20221128	1400	6.93	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20230626	160744	00	50.00	KONEX			N	N	N	N	50	N	1497	-2	5	-0.13	106228	74	4.54	1420	1497	1420	1723	1275	1499	1435.51	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	141	-5.89	0.85	12	0.00	-254.00	1751.00	3400	20221128	-55.97	1400	20230609	6.93	3000	-50.10	20230130	1400	6.93	20230609	3400	-55.97	20221128	1400	6.93	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20230626	150750	00	50.00	KONEX			N	N	N	N	50	N	1434	-65	5	-4.34	104731	73	4.48	1420	1497	1420	1723	1275	1499	1434.67	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	135	-5.65	0.82	12	0.00	-254.00	1751.00	3400	20221128	-57.82	1400	20230609	2.43	3000	-52.20	20230130	1400	2.43	20230609	3400	-57.82	20221128	1400	2.43	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20230626	140748	00	50.00	KONEX			N	N	N	N	50	N	1497	-2	5	-0.13	4351	3	0.18	1420	1497	1420	1723	1275	1499	1450.33	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	141	-5.89	0.85	12	0.00	-254.00	1751.00	3400	20221128	-55.97	1400	20230609	6.93	3000	-50.10	20230130	1400	6.93	20230609	3400	-55.97	20221128	1400	6.93	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20230626	130744	00	50.00	KONEX			N	N	N	N	50	N	1420	-79	5	-5.27	1420	1	0.06	1420	1420	1420	1723	1275	1499	1420.00	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	134	-5.59	0.81	12	0.00	-254.00	1751.00	3400	20221128	-58.24	1400	20230609	1.43	3000	-52.67	20230130	1400	1.43	20230609	3400	-58.24	20221128	1400	1.43	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20230626	120744	00	50.00	KONEX			N	N	N	N	50	N	1420	-79	5	-5.27	1420	1	0.06	1420	1420	1420	1723	1275	1499	1420.00	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	134	-5.59	0.81	12	0.00	-254.00	1751.00	3400	20221128	-58.24	1400	20230609	1.43	3000	-52.67	20230130	1400	1.43	20230609	3400	-58.24	20221128	1400	1.43	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20230626	110743	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20230626	100743	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20230626	090746	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1599	1548	1499	1448	1399	1524	1424	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20230623	174616	00	50.00	KONEX			N	N	N	N	50	N	1499	-101	5	-6.31	2369420	1629	105.57	1550	1550	1450	1840	1360	1600	1454.52	0.00	0	0	1722	1660	1538	1476	1354	1692	1508	47	240	500	960	1	1	9443800	142	-5.90	0.86	12	0.02	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20230623	140622	00	50.00	KONEX			N	N	N	N	50	N	1499	-101	5	-6.31	2369420	1629	105.57	1550	1550	1450	1840	1360	1600	1454.52	0.00	0	0	1722	1660	1538	1476	1354	1692	1508	47	240	500	960	1	1	9443800	142	-5.90	0.86	12	0.02	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20230622	160106	00	50.00	KONEX			N	N	N	N	50	N	1600	101	2	6.74	2314637	1543	7347.62	1416	1600	1416	1723	1275	1499	1500.09	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	151	-6.30	0.91	12	0.02	-254.00	1751.00	3400	20221128	-52.94	1400	20230609	14.29	3000	-46.67	20230130	1400	14.29	20230609	3400	-52.94	20221128	1400	14.29	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20230622	150822	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	2309837	1540	7333.33	1416	1500	1416	1723	1275	1499	1499.89	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.91	0.86	12	0.02	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20230622	140705	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	5837	4	19.05	1416	1500	1416	1723	1275	1499	1459.25	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.91	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20230622	130723	00	50.00	KONEX			N	N	N	N	50	N	1421	-78	5	-5.20	4337	3	14.29	1416	1500	1416	1723	1275	1499	1445.67	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	134	-5.59	0.81	12	0.00	-254.00	1751.00	3400	20221128	-58.21	1400	20230609	1.50	3000	-52.63	20230130	1400	1.50	20230609	3400	-58.21	20221128	1400	1.50	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20230622	121008	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	2916	2	9.52	1416	1500	1416	1723	1275	1499	1458.00	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.91	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20230622	110110	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	2916	2	9.52	1416	1500	1416	1723	1275	1499	1458.00	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.91	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20230622	100250	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20230622	090858	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1633	1565	1532	1464	1431	1549	1448	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20230621	160230	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20230621	150420	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20230621	140825	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20230621	130853	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20230621	120320	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20230621	110741	00	50.00	KONEX			N	N	N	N	50	N	1499	77	2	5.41	31580	21	14.79	1600	1600	1499	1635	1209	1422	1503.81	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230609	7.07	3000	-50.03	20230130	1400	7.07	20230609	3400	-55.91	20221128	1400	7.07	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20230621	100612	00	50.00	KONEX			N	N	N	N	50	N	1600	178	2	12.52	1600	1	0.70	1600	1600	1600	1635	1209	1422	1600.00	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	151	-6.30	0.91	12	0.00	-254.00	1751.00	3400	20221128	-52.94	1400	20230609	14.29	3000	-46.67	20230130	1400	14.29	20230609	3400	-52.94	20221128	1400	14.29	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20230621	090528	00	50.00	KONEX			N	N	N	N	50	N	1422	0	3	0.00	0	0	0.00	0	0	0	1635	1209	1422	0.00	0.00	0	0	1539	1480	1440	1381	1341	1510	1411	47	213	500	850	1	1	9443800	134	-5.60	0.81	12	0.00	-254.00	1751.00	3400	20221128	-58.18	1400	20230609	1.57	3000	-52.60	20230130	1400	1.57	20230609	3400	-58.18	20221128	1400	1.57	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20230620	161007	00	50.00	KONEX	신저가		N	N	N	N	50	N	1422	-64	5	-4.31	205345	142	6.74	1400	1499	1400	1708	1264	1486	1446.09	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	134	-5.60	0.81	12	0.00	-254.00	1751.00	3400	20221128	-58.18	1400	20230620	1.57	3000	-52.60	20230130	1400	1.57	20230620	3400	-58.18	20221128	1400	1.57	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20230620	150724	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	13	2	0.87	70255	47	2.23	1400	1499	1400	1708	1264	1486	1494.79	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230620	7.07	3000	-50.03	20230130	1400	7.07	20230620	3400	-55.91	20221128	1400	7.07	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20230620	140736	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	13	2	0.87	70255	47	2.23	1400	1499	1400	1708	1264	1486	1494.79	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230620	7.07	3000	-50.03	20230130	1400	7.07	20230620	3400	-55.91	20221128	1400	7.07	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20230620	130503	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	13	2	0.87	70255	47	2.23	1400	1499	1400	1708	1264	1486	1494.79	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230620	7.07	3000	-50.03	20230130	1400	7.07	20230620	3400	-55.91	20221128	1400	7.07	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20230620	120551	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	13	2	0.87	70255	47	2.23	1400	1499	1400	1708	1264	1486	1494.79	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230620	7.07	3000	-50.03	20230130	1400	7.07	20230620	3400	-55.91	20221128	1400	7.07	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20230620	110407	00	50.00	KONEX	신저가		N	N	N	N	50	N	1499	13	2	0.87	70255	47	2.23	1400	1499	1400	1708	1264	1486	1494.79	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1400	20230620	7.07	3000	-50.03	20230130	1400	7.07	20230620	3400	-55.91	20221128	1400	7.07	20230620	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20230620	100752	00	50.00	KONEX			N	N	N	N	50	N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	140	-5.85	0.85	12	0.00	-254.00	1751.00	3400	20221128	-56.29	1400	20230609	6.14	3000	-50.47	20230130	1400	6.14	20230609	3400	-56.29	20221128	1400	6.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20230620	090852	00	50.00	KONEX			N	N	N	N	50	N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1546	1515	1458	1427	1370	1531	1443	47	222	500	890	1	1	9443800	140	-5.85	0.85	12	0.00	-254.00	1751.00	3400	20221128	-56.29	1400	20230609	6.14	3000	-50.47	20230130	1400	6.14	20230609	3400	-56.29	20221128	1400	6.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20230619	160455	00	50.00	KONEX			N	N	N	N	50	N	1486	16	2	1.09	2967007	2106	18.61	1421	1489	1401	1690	1250	1470	1408.84	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	140	-5.85	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.29	1400	20230609	6.14	3000	-50.47	20230130	1400	6.14	20230609	3400	-56.29	20221128	1400	6.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20230619	150942	00	50.00	KONEX			N	N	N	N	50	N	1486	16	2	1.09	2967007	2106	18.61	1421	1489	1401	1690	1250	1470	1408.84	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	140	-5.85	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.29	1400	20230609	6.14	3000	-50.47	20230130	1400	6.14	20230609	3400	-56.29	20221128	1400	6.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20230619	140740	00	50.00	KONEX			N	N	N	N	50	N	1489	19	2	1.29	2823421	2005	17.71	1421	1489	1401	1690	1250	1470	1408.19	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	141	-5.86	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.21	1400	20230609	6.36	3000	-50.37	20230130	1400	6.36	20230609	3400	-56.21	20221128	1400	6.36	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20230619	130716	00	50.00	KONEX			N	N	N	N	50	N	1489	19	2	1.29	2823421	2005	17.71	1421	1489	1401	1690	1250	1470	1408.19	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	141	-5.86	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.21	1400	20230609	6.36	3000	-50.37	20230130	1400	6.36	20230609	3400	-56.21	20221128	1400	6.36	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20230619	120746	00	50.00	KONEX			N	N	N	N	50	N	1489	19	2	1.29	2823421	2005	17.71	1421	1489	1401	1690	1250	1470	1408.19	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	141	-5.86	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.21	1400	20230609	6.36	3000	-50.37	20230130	1400	6.36	20230609	3400	-56.21	20221128	1400	6.36	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20230619	110953	00	50.00	KONEX			N	N	N	N	50	N	1489	19	2	1.29	2823421	2005	17.71	1421	1489	1401	1690	1250	1470	1408.19	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	141	-5.86	0.85	12	0.02	-254.00	1751.00	3400	20221128	-56.21	1400	20230609	6.36	3000	-50.37	20230130	1400	6.36	20230609	3400	-56.21	20221128	1400	6.36	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20230619	100309	00	50.00	KONEX			N	N	N	N	50	N	1470	0	3	0.00	0	0	0.00	0	0	0	1690	1250	1470	0.00	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	139	-5.79	0.84	12	0.00	-254.00	1751.00	3400	20221128	-56.76	1400	20230609	5.00	3000	-51.00	20230130	1400	5.00	20230609	3400	-56.76	20221128	1400	5.00	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20230619	090335	00	50.00	KONEX			N	N	N	N	50	N	1470	0	3	0.00	0	0	0.00	0	0	0	1690	1250	1470	0.00	0.00	0	0	1655	1562	1507	1414	1359	1535	1387	47	220	500	880	1	1	9443800	139	-5.79	0.84	12	0.00	-254.00	1751.00	3400	20221128	-56.76	1400	20230609	5.00	3000	-51.00	20230130	1400	5.00	20230609	3400	-56.76	20221128	1400	5.00	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20230616	161015	00	50.00	KONEX			N	N	N	N	50	N	1470	-30	5	-2.00	16857981	11319	192.60	1600	1600	1452	1725	1275	1500	1489.35	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	139	-5.79	0.84	12	0.12	-254.00	1751.00	3400	20221128	-56.76	1400	20230609	5.00	3000	-51.00	20230130	1400	5.00	20230609	3400	-56.76	20221128	1400	5.00	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20230616	150930	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	16557981	11115	189.13	1600	1600	1452	1725	1275	1500	1489.70	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.12	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20230616	140719	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	16557981	11115	189.13	1600	1600	1452	1725	1275	1500	1489.70	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.12	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20230616	130245	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	13557981	9115	155.10	1600	1600	1452	1725	1275	1500	1487.44	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.10	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20230616	120458	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	13257981	8915	151.69	1600	1600	1452	1725	1275	1500	1487.15	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.09	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20230616	111023	00	50.00	KONEX			N	N	N	N	50	N	1498	-2	5	-0.13	9857873	6645	113.07	1600	1600	1452	1725	1275	1500	1483.50	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	141	-5.90	0.86	12	0.07	-254.00	1751.00	3400	20221128	-55.94	1400	20230609	7.00	3000	-50.07	20230130	1400	7.00	20230609	3400	-55.94	20221128	1400	7.00	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20230616	100840	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	5581000	3720	63.30	1600	1600	1500	1725	1275	1500	1500.27	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.04	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20230616	090201	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1536	1518	1482	1464	1428	1527	1473	47	225	500	900	1	1	9443800	142	-5.91	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20230615	150114	00	50.00	KONEX			N	N	N	N	50	N	1500	-115	5	-7.12	8802000	5877	35.87	1500	1500	1446	1857	1373	1615	1497.70	0.00	0	0	1953	1783	1699	1529	1445	1742	1488	47	242	500	960	1	1	9443800	142	-5.91	0.86	12	0.06	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20230615	140754	00	50.00	KONEX			N	N	N	N	50	N	1500	-115	5	-7.12	8703000	5811	35.47	1500	1500	1446	1857	1373	1615	1497.68	0.00	0	0	1953	1783	1699	1529	1445	1742	1488	47	242	500	960	1	1	9443800	142	-5.91	0.86	12	0.06	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20230615	130834	00	50.00	KONEX			N	N	N	N	50	N	1500	-115	5	-7.12	8340000	5560	33.94	1500	1500	1500	1857	1373	1615	1500.00	0.00	0	0	1953	1783	1699	1529	1445	1742	1488	47	242	500	960	1	1	9443800	142	-5.91	0.86	12	0.06	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20230615	120839	00	50.00	KONEX			N	N	N	N	50	N	1500	-115	5	-7.12	7527000	5018	30.63	1500	1500	1500	1857	1373	1615	1500.00	0.00	0	0	1953	1783	1699	1529	1445	1742	1488	47	242	500	960	1	1	9443800	142	-5.91	0.86	12	0.05	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20230615	110141	00	50.00	KONEX			N	N	N	N	50	N	1500	-115	5	-7.12	6198000	4132	25.22	1500	1500	1500	1857	1373	1615	1500.00	0.00	0	0	1953	1783	1699	1529	1445	1742	1488	47	242	500	960	1	1	9443800	142	-5.91	0.86	12	0.04	-254.00	1751.00	3400	20221128	-55.88	1400	20230609	7.14	3000	-50.00	20230130	1400	7.14	20230609	3400	-55.88	20221128	1400	7.14	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20230611	184536	00	50.00	KONEX	신저가		N	N	N	N	50	N	1476	-17	5	-1.14	21890264	15089	60.02	1499	1499	1400	1716	1270	1493	1450.74	0.00	0	0	1949	1721	1562	1334	1175	1641	1254	47	223	500	890	1	1	9443800	139	-5.81	0.84	12	0.16	-254.00	1751.00	3400	20221128	-56.59	1400	20230609	5.43	3000	-50.80	20230130	1400	5.43	20230609	3400	-56.59	20221128	1400	5.43	20230609	0.00	N	136660	500	47 억		0	N	N	0	N	00	N