KissMeData/199290/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	160838	00	50.00	KONEX			N	N	N	N	50	N	1295	2	2	0.15	428595	322	10733.33	1394	1400	1295	1486	1100	1293	1331.04	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	207	16.82	-43.17	12	0.00	77.00	-30.00	1785	20230417	-27.45	851	20220629	52.17	1785	-27.45	20230417	940	37.77	20230112	1785	-27.45	20230417	900	43.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
3	20230630	150841	00	50.00	KONEX			N	N	N	N	50	N	1295	2	2	0.15	428595	322	10733.33	1394	1400	1295	1486	1100	1293	1331.04	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	207	16.82	-43.17	12	0.00	77.00	-30.00	1785	20230417	-27.45	851	20220629	52.17	1785	-27.45	20230417	940	37.77	20230112	1785	-27.45	20230417	900	43.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
4	20230630	140839	00	50.00	KONEX			N	N	N	N	50	N	1295	2	2	0.15	428595	322	10733.33	1394	1400	1295	1486	1100	1293	1331.04	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	207	16.82	-43.17	12	0.00	77.00	-30.00	1785	20230417	-27.45	851	20220629	52.17	1785	-27.45	20230417	940	37.77	20230112	1785	-27.45	20230417	900	43.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
5	20230630	130839	00	50.00	KONEX			N	N	N	N	50	N	1300	7	2	0.54	299095	222	7400.00	1394	1400	1300	1486	1100	1293	1347.27	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	851	20220629	52.76	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
6	20230630	120837	00	50.00	KONEX			N	N	N	N	50	N	1300	7	2	0.54	299095	222	7400.00	1394	1400	1300	1486	1100	1293	1347.27	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	851	20220629	52.76	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
7	20230630	110839	00	50.00	KONEX			N	N	N	N	50	N	1300	7	2	0.54	167795	121	4033.33	1394	1400	1300	1486	1100	1293	1386.74	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	851	20220629	52.76	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
8	20230630	100839	00	50.00	KONEX			N	N	N	N	50	N	1300	7	2	0.54	167795	121	4033.33	1394	1400	1300	1486	1100	1293	1386.74	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	851	20220629	52.76	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
9	20230630	090840	00	50.00	KONEX			N	N	N	N	50	N	1293	0	3	0.00	0	0	0.00	0	0	0	1486	1100	1293	0.00	0.00	0	0	1483	1387	1294	1198	1105	1341	1152	80	193	500	770	1	1	16007732	207	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	851	20220629	51.94	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	900	43.67	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
10	20230629	160835	00	50.00	KONEX			N	N	N	N	50	N	1293	-6	5	-0.46	3884	3	0.00	1390	1390	1201	1493	1105	1299	1294.67	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	207	16.79	-43.10	12	0.00	77.00	-30.00	1785	20230417	-27.56	850	20220628	52.12	1785	-27.56	20230417	940	37.55	20230112	1785	-27.56	20230417	851	51.94	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
11	20230629	150835	00	50.00	KONEX			N	N	N	N	50	N	1201	-98	5	-7.54	2591	2	0.00	1390	1390	1201	1493	1105	1299	1295.50	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	850	20220628	41.29	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	851	41.13	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
12	20230629	140832	00	50.00	KONEX			N	N	N	N	50	N	1201	-98	5	-7.54	2591	2	0.00	1390	1390	1201	1493	1105	1299	1295.50	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	850	20220628	41.29	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	851	41.13	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
13	20230629	130833	00	50.00	KONEX			N	N	N	N	50	N	1201	-98	5	-7.54	2591	2	0.00	1390	1390	1201	1493	1105	1299	1295.50	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	850	20220628	41.29	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	851	41.13	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
14	20230629	120836	00	50.00	KONEX			N	N	N	N	50	N	1201	-98	5	-7.54	2591	2	0.00	1390	1390	1201	1493	1105	1299	1295.50	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	850	20220628	41.29	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	851	41.13	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
15	20230629	110837	00	50.00	KONEX			N	N	N	N	50	N	1390	91	2	7.01	1390	1	0.00	1390	1390	1390	1493	1105	1299	1390.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	850	20220628	63.53	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	851	63.34	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
16	20230629	100838	00	50.00	KONEX			N	N	N	N	50	N	1390	91	2	7.01	1390	1	0.00	1390	1390	1390	1493	1105	1299	1390.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	850	20220628	63.53	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	851	63.34	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
17	20230629	090756	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	851	52.64	20220629	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
18	20230628	160824	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
19	20230628	150830	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
20	20230628	140829	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
21	20230628	130829	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
22	20230628	120840	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
23	20230628	110834	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
24	20230628	100835	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
25	20230628	090831	00	50.00	KONEX			N	N	N	N	50	N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	80	194	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	850	20220628	52.82	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
26	20230627	160830	00	50.00	KONEX			N	N	N	N	50	N	1299	-85	5	-6.14	413082	318	36.43	1299	1299	1299	1591	1177	1384	1299.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	840	20220624	54.64	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
27	20230627	150835	00	50.00	KONEX			N	N	N	N	50	N	1299	-85	5	-6.14	413082	318	36.43	1299	1299	1299	1591	1177	1384	1299.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	840	20220624	54.64	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
28	20230627	140845	00	50.00	KONEX			N	N	N	N	50	N	1299	-85	5	-6.14	411783	317	36.31	1299	1299	1299	1591	1177	1384	1299.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	840	20220624	54.64	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
29	20230627	130843	00	50.00	KONEX			N	N	N	N	50	N	1299	-85	5	-6.14	411783	317	36.31	1299	1299	1299	1591	1177	1384	1299.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	840	20220624	54.64	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
30	20230627	120844	00	50.00	KONEX			N	N	N	N	50	N	1299	-85	5	-6.14	411783	317	36.31	1299	1299	1299	1591	1177	1384	1299.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	840	20220624	54.64	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	850	52.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
31	20230627	110852	00	50.00	KONEX			N	N	N	N	50	N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	222	17.97	-46.13	12	0.00	77.00	-30.00	1785	20230417	-22.46	840	20220624	64.76	1785	-22.46	20230417	940	47.23	20230112	1785	-22.46	20230417	850	62.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
32	20230627	100826	00	50.00	KONEX			N	N	N	N	50	N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	222	17.97	-46.13	12	0.00	77.00	-30.00	1785	20230417	-22.46	840	20220624	64.76	1785	-22.46	20230417	940	47.23	20230112	1785	-22.46	20230417	850	62.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
33	20230627	090831	00	50.00	KONEX			N	N	N	N	50	N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1386	1384	1384	1382	1382	1385	1383	80	207	500	830	1	1	16007732	222	17.97	-46.13	12	0.00	77.00	-30.00	1785	20230417	-22.46	840	20220624	64.76	1785	-22.46	20230417	940	47.23	20230112	1785	-22.46	20230417	850	62.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
34	20230626	160830	00	50.00	KONEX			N	N	N	N	50	N	1384	66	2	5.01	1209976	873	419.71	1386	1386	1384	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	17.97	-46.13	12	0.01	77.00	-30.00	1785	20230417	-22.46	840	20220624	64.76	1785	-22.46	20230417	940	47.23	20230112	1785	-22.46	20230417	850	62.82	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
35	20230626	150835	00	50.00	KONEX			N	N	N	N	50	N	1386	68	2	5.16	1208592	872	419.23	1386	1386	1386	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	18.00	-46.20	12	0.01	77.00	-30.00	1785	20230417	-22.35	840	20220624	65.00	1785	-22.35	20230417	940	47.45	20230112	1785	-22.35	20230417	850	63.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
36	20230626	140834	00	50.00	KONEX			N	N	N	N	50	N	1386	68	2	5.16	1208592	872	419.23	1386	1386	1386	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	18.00	-46.20	12	0.01	77.00	-30.00	1785	20230417	-22.35	840	20220624	65.00	1785	-22.35	20230417	940	47.45	20230112	1785	-22.35	20230417	850	63.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
37	20230626	130828	00	50.00	KONEX			N	N	N	N	50	N	1386	68	2	5.16	1208592	872	419.23	1386	1386	1386	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	18.00	-46.20	12	0.01	77.00	-30.00	1785	20230417	-22.35	840	20220624	65.00	1785	-22.35	20230417	940	47.45	20230112	1785	-22.35	20230417	850	63.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
38	20230626	120829	00	50.00	KONEX			N	N	N	N	50	N	1386	68	2	5.16	2772	2	0.96	1386	1386	1386	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	18.00	-46.20	12	0.00	77.00	-30.00	1785	20230417	-22.35	840	20220624	65.00	1785	-22.35	20230417	940	47.45	20230112	1785	-22.35	20230417	850	63.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
39	20230626	110828	00	50.00	KONEX			N	N	N	N	50	N	1386	68	2	5.16	2772	2	0.96	1386	1386	1386	1515	1121	1318	1386.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	222	18.00	-46.20	12	0.00	77.00	-30.00	1785	20230417	-22.35	840	20220624	65.00	1785	-22.35	20230417	940	47.45	20230112	1785	-22.35	20230417	850	63.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
40	20230626	100829	00	50.00	KONEX			N	N	N	N	50	N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	211	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	840	20220624	56.90	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	850	55.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
41	20230626	090831	00	50.00	KONEX			N	N	N	N	50	N	1318	0	3	0.00	0	0	0.00	0	0	0	1515	1121	1318	0.00	0.00	0	0	1403	1360	1281	1238	1159	1321	1199	80	197	500	790	1	1	16007732	211	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	840	20220624	56.90	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	850	55.06	20220628	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
42	20230623	180419	00	50.00	KONEX			N	N	N	N	50	N	1318	88	2	7.15	274817	208	69.33	1324	1324	1202	1414	1046	1230	1321.24	0.00	0	0	1230	1230	1230	1230	1230	1230	1230	80	184	500	730	1	1	16007732	211	17.12	-43.93	12	0.00	77.00	-30.00	1785	20230417	-26.16	715	20220622	84.34	1785	-26.16	20230417	940	40.21	20230112	1785	-26.16	20230417	840	56.90	20220624	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
43	20230623	140658	00	50.00	KONEX			N	N	N	N	50	N	1202	-28	5	-2.28	2526	2	0.67	1324	1324	1202	1414	1046	1230	1263.00	0.00	0	0	1230	1230	1230	1230	1230	1230	1230	80	184	500	730	1	1	16007732	192	15.61	-40.07	12	0.00	77.00	-30.00	1785	20230417	-32.66	715	20220622	68.11	1785	-32.66	20230417	940	27.87	20230112	1785	-32.66	20230417	840	43.10	20220624	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
44	20230622	160418	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
45	20230622	151010	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
46	20230622	140405	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
47	20230622	130151	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
48	20230622	120907	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
49	20230622	110505	00	50.00	KONEX			N	N	N	N	50	N	1230	-17	5	-1.36	369000	300	12.09	1230	1230	1230	1434	1060	1247	1230.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	197	15.97	-41.00	12	0.00	77.00	-30.00	1785	20230417	-31.09	715	20220622	72.03	1785	-31.09	20230417	940	30.85	20230112	1785	-31.09	20230417	715	72.03	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
50	20230622	100632	00	50.00	KONEX			N	N	N	N	50	N	1247	0	3	0.00	0	0	0.00	0	0	0	1434	1060	1247	0.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	200	16.19	-41.57	12	0.00	77.00	-30.00	1785	20230417	-30.14	715	20220622	74.41	1785	-30.14	20230417	940	32.66	20230112	1785	-30.14	20230417	715	74.41	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
51	20230622	090830	00	50.00	KONEX			N	N	N	N	50	N	1247	0	3	0.00	0	0	0.00	0	0	0	1434	1060	1247	0.00	0.00	0	0	1279	1263	1234	1218	1189	1248	1203	80	187	500	740	1	1	16007732	200	16.19	-41.57	12	0.00	77.00	-30.00	1785	20230417	-30.14	715	20220622	74.41	1785	-30.14	20230417	940	32.66	20230112	1785	-30.14	20230417	715	74.41	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
52	20230621	160714	00	50.00	KONEX			N	N	N	N	50	N	1247	-53	5	-4.08	3012495	2482	4773.08	1250	1250	1205	1495	1105	1300	1213.74	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	200	16.19	-41.57	12	0.02	77.00	-30.00	1785	20230417	-30.14	715	20220622	74.41	1785	-30.14	20230417	940	32.66	20230112	1785	-30.14	20230417	715	74.41	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
53	20230621	150157	00	50.00	KONEX			N	N	N	N	50	N	1205	-95	5	-7.31	3010000	2480	4769.23	1250	1250	1205	1495	1105	1300	1213.71	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	193	15.65	-40.17	12	0.02	77.00	-30.00	1785	20230417	-32.49	715	20220622	68.53	1785	-32.49	20230417	940	28.19	20230112	1785	-32.49	20230417	715	68.53	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
54	20230621	140321	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
55	20230621	130320	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
56	20230621	120242	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
57	20230621	110449	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
58	20230621	100321	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
59	20230621	090852	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1432	1366	1333	1267	1234	1349	1250	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
60	20230620	160646	00	50.00	KONEX			N	N	N	N	50	N	1300	-63	5	-4.62	67699	52	5200.00	1399	1399	1300	1567	1159	1363	1301.90	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
61	20230620	150706	00	50.00	KONEX			N	N	N	N	50	N	1300	-63	5	-4.62	67699	52	5200.00	1399	1399	1300	1567	1159	1363	1301.90	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
62	20230620	140515	00	50.00	KONEX			N	N	N	N	50	N	1300	-63	5	-4.62	67699	52	5200.00	1399	1399	1300	1567	1159	1363	1301.90	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
63	20230620	131034	00	50.00	KONEX			N	N	N	N	50	N	1300	-63	5	-4.62	67699	52	5200.00	1399	1399	1300	1567	1159	1363	1301.90	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
64	20230620	120656	00	50.00	KONEX			N	N	N	N	50	N	1399	36	2	2.64	1399	1	100.00	1399	1399	1399	1567	1159	1363	1399.00	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
65	20230620	110520	00	50.00	KONEX			N	N	N	N	50	N	1399	36	2	2.64	1399	1	100.00	1399	1399	1399	1567	1159	1363	1399.00	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
66	20230620	100810	00	50.00	KONEX			N	N	N	N	50	N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
67	20230620	090933	00	50.00	KONEX			N	N	N	N	50	N	1363	0	3	0.00	0	0	0.00	0	0	0	1567	1159	1363	0.00	0.00	0	0	1363	1363	1363	1363	1363	1363	1363	80	204	500	810	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
68	20230619	160242	00	50.00	KONEX			N	N	N	N	50	N	1363	-36	5	-2.57	1363	1	100.00	1363	1363	1363	1608	1190	1399	1363.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
69	20230619	150408	00	50.00	KONEX			N	N	N	N	50	N	1363	-36	5	-2.57	1363	1	100.00	1363	1363	1363	1608	1190	1399	1363.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
70	20230619	140102	00	50.00	KONEX			N	N	N	N	50	N	1363	-36	5	-2.57	1363	1	100.00	1363	1363	1363	1608	1190	1399	1363.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
71	20230619	130755	00	50.00	KONEX			N	N	N	N	50	N	1363	-36	5	-2.57	1363	1	100.00	1363	1363	1363	1608	1190	1399	1363.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	218	17.70	-45.43	12	0.00	77.00	-30.00	1785	20230417	-23.64	715	20220622	90.63	1785	-23.64	20230417	940	45.00	20230112	1785	-23.64	20230417	715	90.63	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
72	20230619	120228	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
73	20230619	110514	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
74	20230619	101036	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
75	20230619	090232	00	50.00	KONEX			N	N	N	N	50	N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	80	209	500	830	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
76	20230616	160802	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
77	20230616	150530	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
78	20230616	140615	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
79	20230616	130343	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
80	20230616	120418	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
81	20230616	110254	00	50.00	KONEX			N	N	N	N	50	N	1399	99	2	7.62	1399	1	0.32	1399	1399	1399	1495	1105	1300	1399.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	224	18.17	-46.63	12	0.00	77.00	-30.00	1785	20230417	-21.62	715	20220622	95.66	1785	-21.62	20230417	940	48.83	20230112	1785	-21.62	20230417	715	95.66	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
82	20230616	100503	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
83	20230616	090539	00	50.00	KONEX			N	N	N	N	50	N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1440	1369	1329	1258	1218	1405	1294	80	195	500	780	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
84	20230615	150309	00	50.00	KONEX			N	N	N	N	50	N	1300	50	2	4.00	402130	310	1550.00	1289	1400	1289	1437	1063	1250	1297.19	0.00	0	0	1290	1270	1260	1240	1230	1265	1235	80	187	500	750	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
85	20230615	140448	00	50.00	KONEX			N	N	N	N	50	N	1300	50	2	4.00	402130	310	1550.00	1289	1400	1289	1437	1063	1250	1297.19	0.00	0	0	1290	1270	1260	1240	1230	1265	1235	80	187	500	750	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
86	20230615	130929	00	50.00	KONEX			N	N	N	N	50	N	1300	50	2	4.00	402130	310	1550.00	1289	1400	1289	1437	1063	1250	1297.19	0.00	0	0	1290	1270	1260	1240	1230	1265	1235	80	187	500	750	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
87	20230615	120503	00	50.00	KONEX			N	N	N	N	50	N	1300	50	2	4.00	402130	310	1550.00	1289	1400	1289	1437	1063	1250	1297.19	0.00	0	0	1290	1270	1260	1240	1230	1265	1235	80	187	500	750	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
88	20230615	110519	00	50.00	KONEX			N	N	N	N	50	N	1300	50	2	4.00	402130	310	1550.00	1289	1400	1289	1437	1063	1250	1297.19	0.00	0	0	1290	1270	1260	1240	1230	1265	1235	80	187	500	750	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	715	20220622	81.82	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	715	81.82	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
89	20230611	184843	00	50.00	KONEX			N	N	N	N	50	N	1250	30	2	2.46	1559700	1230	72.10	1270	1270	1250	1403	1037	1220	1268.05	0.00	0	0	1408	1314	1262	1168	1116	1288	1142	80	183	500	730	1	1	16007732	200	16.23	-41.67	12	0.01	77.00	-30.00	1785	20230417	-29.97	715	20220622	74.83	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	715	74.83	20220622	0.00	N	199290	500	80 억		0	N	N	0	N	00	N