KissMeData/238170/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	160924	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20230630	150925	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20230630	140924	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20230630	130924	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20230630	120920	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20230630	110922	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20230630	100924	00	50.00	KONEX			N	N	N	N	50	N	450	22	2	5.14	401126	1000	191.94	478	478	401	492	364	428	401.13	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	93	45.00	0.37	12	0.00	10.00	1231.00	993	20220817	-54.68	371	20230622	21.29	754	-40.32	20230120	371	21.29	20230622	993	-54.68	20220817	371	21.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20230630	090924	00	50.00	KONEX			N	N	N	N	50	N	478	50	2	11.68	478	1	0.19	478	478	478	492	364	428	478.00	0.00	0	0	482	454	441	413	400	448	407	104	64	500	250	1	1	20774684	99	47.80	0.39	12	0.00	10.00	1231.00	993	20220817	-51.86	371	20230622	28.84	754	-36.60	20230120	371	28.84	20230622	993	-51.86	20220817	371	28.84	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20230629	160918	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	223255	521	52100.00	430	469	428	578	428	503	428.51	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20230629	150920	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	223255	521	52100.00	430	469	428	578	428	503	428.51	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20230629	140917	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	223255	521	52100.00	430	469	428	578	428	503	428.51	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20230629	130916	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	223255	521	52100.00	430	469	428	578	428	503	428.51	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20230629	120919	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	222827	520	52000.00	430	469	428	578	428	503	428.51	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20230629	110921	00	50.00	KONEX			N	N	N	N	50	N	428	-75	4	-14.91	137227	320	32000.00	430	469	428	578	428	503	428.83	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	371	20230622	15.36	754	-43.24	20230120	371	15.36	20230622	993	-56.90	20220817	371	15.36	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20230629	100923	00	50.00	KONEX			N	N	N	N	50	N	469	-34	5	-6.76	43469	101	10100.00	430	469	430	578	428	503	430.39	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	97	46.90	0.38	12	0.00	10.00	1231.00	993	20220817	-52.77	371	20230622	26.42	754	-37.80	20230120	371	26.42	20230622	993	-52.77	20220817	371	26.42	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20230629	090833	00	50.00	KONEX			N	N	N	N	50	N	430	-73	5	-14.51	43000	100	10000.00	430	430	430	578	428	503	430.00	0.00	0	0	503	503	503	503	503	503	503	104	75	500	300	1	1	20774684	89	43.00	0.35	12	0.00	10.00	1231.00	993	20220817	-56.70	371	20230622	15.90	754	-42.97	20230120	371	15.90	20230622	993	-56.70	20220817	371	15.90	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20230628	160906	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20230628	150914	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20230628	140913	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20230628	130912	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20230628	120924	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20230628	110919	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20230628	100920	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20230628	090915	00	50.00	KONEX			N	N	N	N	50	N	503	65	1	14.84	503	1	33.33	503	503	503	503	373	438	503.00	0.00	0	0	464	450	444	430	424	448	428	104	65	500	260	1	1	20774684	104	50.30	0.41	12	0.00	10.00	1231.00	993	20220817	-49.35	371	20230622	35.58	754	-33.29	20230120	371	35.58	20230622	993	-49.35	20220817	371	35.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20230627	160914	00	50.00	KONEX			N	N	N	N	50	N	438	-21	5	-4.58	1339	3	5.56	458	458	438	527	391	459	446.33	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	91	43.80	0.36	12	0.00	10.00	1231.00	993	20220817	-55.89	371	20230622	18.06	754	-41.91	20230120	371	18.06	20230622	993	-55.89	20220817	371	18.06	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20230627	150921	00	50.00	KONEX			N	N	N	N	50	N	438	-21	5	-4.58	1339	3	5.56	458	458	438	527	391	459	446.33	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	91	43.80	0.36	12	0.00	10.00	1231.00	993	20220817	-55.89	371	20230622	18.06	754	-41.91	20230120	371	18.06	20230622	993	-55.89	20220817	371	18.06	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20230627	140931	00	50.00	KONEX			N	N	N	N	50	N	438	-21	5	-4.58	1339	3	5.56	458	458	438	527	391	459	446.33	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	91	43.80	0.36	12	0.00	10.00	1231.00	993	20220817	-55.89	371	20230622	18.06	754	-41.91	20230120	371	18.06	20230622	993	-55.89	20220817	371	18.06	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20230627	130928	00	50.00	KONEX			N	N	N	N	50	N	438	-21	5	-4.58	1339	3	5.56	458	458	438	527	391	459	446.33	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	91	43.80	0.36	12	0.00	10.00	1231.00	993	20220817	-55.89	371	20230622	18.06	754	-41.91	20230120	371	18.06	20230622	993	-55.89	20220817	371	18.06	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20230627	120929	00	50.00	KONEX			N	N	N	N	50	N	443	-16	5	-3.49	901	2	3.70	458	458	443	527	391	459	450.50	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	92	44.30	0.36	12	0.00	10.00	1231.00	993	20220817	-55.39	371	20230622	19.41	754	-41.25	20230120	371	19.41	20230622	993	-55.39	20220817	371	19.41	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20230627	110938	00	50.00	KONEX			N	N	N	N	50	N	458	-1	5	-0.22	458	1	1.85	458	458	458	527	391	459	458.00	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	993	20220817	-53.88	371	20230622	23.45	754	-39.26	20230120	371	23.45	20230622	993	-53.88	20220817	371	23.45	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20230627	100910	00	50.00	KONEX			N	N	N	N	50	N	458	-1	5	-0.22	458	1	1.85	458	458	458	527	391	459	458.00	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	993	20220817	-53.88	371	20230622	23.45	754	-39.26	20230120	371	23.45	20230622	993	-53.88	20220817	371	23.45	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20230627	090914	00	50.00	KONEX			N	N	N	N	50	N	458	-1	5	-0.22	458	1	1.85	458	458	458	527	391	459	458.00	0.00	0	0	529	493	439	403	349	512	422	104	68	500	270	1	1	20774684	95	45.80	0.37	12	0.00	10.00	1231.00	993	20220817	-53.88	371	20230622	23.45	754	-39.26	20230120	371	23.45	20230622	993	-53.88	20220817	371	23.45	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20230626	160914	00	50.00	KONEX			N	N	N	N	50	N	459	26	2	6.00	24080	54	2700.00	385	475	385	497	369	433	445.93	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	95	45.90	0.37	12	0.00	10.00	1231.00	993	20220817	-53.78	371	20230622	23.72	754	-39.12	20230120	371	23.72	20230622	993	-53.78	20220817	371	23.72	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20230626	150919	00	50.00	KONEX			N	N	N	N	50	N	472	39	2	9.01	5720	14	700.00	385	475	385	497	369	433	408.57	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	993	20220817	-52.47	371	20230622	27.22	754	-37.40	20230120	371	27.22	20230622	993	-52.47	20220817	371	27.22	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20230626	140918	00	50.00	KONEX			N	N	N	N	50	N	472	39	2	9.01	5720	14	700.00	385	475	385	497	369	433	408.57	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	993	20220817	-52.47	371	20230622	27.22	754	-37.40	20230120	371	27.22	20230622	993	-52.47	20220817	371	27.22	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20230626	130912	00	50.00	KONEX			N	N	N	N	50	N	472	39	2	9.01	5720	14	700.00	385	475	385	497	369	433	408.57	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	993	20220817	-52.47	371	20230622	27.22	754	-37.40	20230120	371	27.22	20230622	993	-52.47	20220817	371	27.22	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20230626	120913	00	50.00	KONEX			N	N	N	N	50	N	472	39	2	9.01	5720	14	700.00	385	475	385	497	369	433	408.57	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.20	0.38	12	0.00	10.00	1231.00	993	20220817	-52.47	371	20230622	27.22	754	-37.40	20230120	371	27.22	20230622	993	-52.47	20220817	371	27.22	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20230626	110912	00	50.00	KONEX			N	N	N	N	50	N	473	40	2	9.24	4798	12	600.00	385	475	385	497	369	433	399.83	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	993	20220817	-52.37	371	20230622	27.49	754	-37.27	20230120	371	27.49	20230622	993	-52.37	20220817	371	27.49	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20230626	100912	00	50.00	KONEX			N	N	N	N	50	N	473	40	2	9.24	4798	12	600.00	385	475	385	497	369	433	399.83	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	98	47.30	0.38	12	0.00	10.00	1231.00	993	20220817	-52.37	371	20230622	27.49	754	-37.27	20230120	371	27.49	20230622	993	-52.37	20220817	371	27.49	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20230626	090916	00	50.00	KONEX			N	N	N	N	50	N	475	42	2	9.70	3940	10	500.00	385	475	385	497	369	433	394.00	0.00	0	0	465	449	441	425	417	445	421	104	64	500	250	1	1	20774684	99	47.50	0.39	12	0.00	10.00	1231.00	993	20220817	-52.17	371	20230622	28.03	754	-37.00	20230120	371	28.03	20230622	993	-52.17	20220817	371	28.03	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20230623	182022	00	50.00	KONEX			N	N	N	N	50	N	433	24	2	5.87	890	2	0.00	457	457	433	470	348	409	445.00	0.00	0	0	495	451	411	367	327	432	348	104	61	500	240	1	1	20774684	90	43.30	0.35	12	0.00	10.00	1231.00	993	20220817	-56.39	371	20230622	16.71	754	-42.57	20230120	371	16.71	20230622	993	-56.39	20220817	371	16.71	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20230623	140732	00	50.00	KONEX			N	N	N	N	50	N	457	48	2	11.74	457	1	0.00	457	457	457	470	348	409	457.00	0.00	0	0	495	451	411	367	327	432	348	104	61	500	240	1	1	20774684	95	45.70	0.37	12	0.00	10.00	1231.00	993	20220817	-53.98	371	20230622	23.18	754	-39.39	20230120	371	23.18	20230622	993	-53.98	20220817	371	23.18	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20230622	160550	00	50.00	KONEX	신저가		N	N	N	N	50	N	409	-7	5	-1.68	16127458	40318	1076.01	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	85	40.90	0.33	12	0.19	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20230622	150508	00	50.00	KONEX	신저가		N	N	N	N	50	N	409	-7	5	-1.68	15341449	38353	1023.57	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	85	40.90	0.33	12	0.18	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20230622	140603	00	50.00	KONEX	신저가		N	N	N	N	50	N	409	-7	5	-1.68	15341449	38353	1023.57	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	85	40.90	0.33	12	0.18	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20230622	130123	00	50.00	KONEX	신저가		N	N	N	N	50	N	409	-7	5	-1.68	15341449	38353	1023.57	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	85	40.90	0.33	12	0.18	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20230622	120426	00	50.00	KONEX	신저가		N	N	N	N	50	N	409	-7	5	-1.68	15341040	38352	1023.54	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	85	40.90	0.33	12	0.18	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20230622	110823	00	50.00	KONEX	신저가		N	N	N	N	50	N	419	3	2	0.72	13340631	33351	890.07	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	87	41.90	0.34	12	0.16	10.00	1231.00	993	20220817	-57.80	371	20230622	12.94	754	-44.43	20230120	371	12.94	20230622	993	-57.80	20220817	371	12.94	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20230622	100513	00	50.00	KONEX	신저가		N	N	N	N	50	N	434	18	2	4.33	4002144	10005	267.01	455	455	371	478	354	416	400.01	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	90	43.40	0.35	12	0.05	10.00	1231.00	993	20220817	-56.29	371	20230622	16.98	754	-42.44	20230120	371	16.98	20230622	993	-56.29	20220817	371	16.98	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20230622	090609	00	50.00	KONEX			N	N	N	N	50	N	455	39	2	9.38	455	1	0.03	455	455	455	478	354	416	455.00	0.00	0	0	443	429	402	388	361	436	395	104	62	500	240	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	993	20220817	-54.18	372	20230613	22.31	754	-39.66	20230120	372	22.31	20230613	993	-54.18	20220817	372	22.31	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20230621	160651	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	1426650	3747	93675.00	416	416	375	479	355	417	380.74	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.02	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20230621	150323	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	1417914	3726	93150.00	416	416	375	479	355	417	380.55	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.02	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20230621	140159	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	1417914	3726	93150.00	416	416	375	479	355	417	380.55	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.02	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20230621	130851	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	1417914	3726	93150.00	416	416	375	479	355	417	380.55	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.02	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20230621	120106	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	217498	525	13125.00	416	416	375	479	355	417	414.28	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.00	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20230621	110637	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	208832	502	12550.00	416	416	416	479	355	417	416.00	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.00	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20230621	100744	00	50.00	KONEX			N	N	N	N	50	N	416	-1	5	-0.24	208416	501	12525.00	416	416	416	479	355	417	416.00	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	86	41.60	0.34	12	0.00	10.00	1231.00	993	20220817	-58.11	372	20230613	11.83	754	-44.83	20230120	372	11.83	20230613	993	-58.11	20220817	372	11.83	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20230621	090211	00	50.00	KONEX			N	N	N	N	50	N	417	0	3	0.00	0	0	0.00	0	0	0	479	355	417	0.00	0.00	0	0	441	429	407	395	373	418	384	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20230620	160431	00	50.00	KONEX			N	N	N	N	50	N	417	-1	5	-0.24	1638	4	0.04	419	419	385	480	356	418	409.50	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20230620	150737	00	50.00	KONEX			N	N	N	N	50	N	417	-1	5	-0.24	1638	4	0.04	419	419	385	480	356	418	409.50	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20230620	140934	00	50.00	KONEX			N	N	N	N	50	N	417	-1	5	-0.24	1638	4	0.04	419	419	385	480	356	418	409.50	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20230620	130526	00	50.00	KONEX			N	N	N	N	50	N	417	-1	5	-0.24	1221	3	0.03	419	419	385	480	356	418	407.00	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20230620	121005	00	50.00	KONEX			N	N	N	N	50	N	417	-1	5	-0.24	1221	3	0.03	419	419	385	480	356	418	407.00	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	372	20230613	12.10	754	-44.69	20230120	372	12.10	20230613	993	-58.01	20220817	372	12.10	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20230620	110655	00	50.00	KONEX			N	N	N	N	50	N	419	1	2	0.24	419	1	0.01	419	419	419	480	356	418	419.00	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.90	0.34	12	0.00	10.00	1231.00	993	20220817	-57.80	372	20230613	12.63	754	-44.43	20230120	372	12.63	20230613	993	-57.80	20220817	372	12.63	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20230620	100850	00	50.00	KONEX			N	N	N	N	50	N	419	1	2	0.24	419	1	0.01	419	419	419	480	356	418	419.00	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.90	0.34	12	0.00	10.00	1231.00	993	20220817	-57.80	372	20230613	12.63	754	-44.43	20230120	372	12.63	20230613	993	-57.80	20220817	372	12.63	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20230620	090750	00	50.00	KONEX			N	N	N	N	50	N	419	1	2	0.24	419	1	0.01	419	419	419	480	356	418	419.00	0.00	0	0	469	443	413	387	357	428	372	104	62	500	250	1	1	20774684	87	41.90	0.34	12	0.00	10.00	1231.00	993	20220817	-57.80	372	20230613	12.63	754	-44.43	20230120	372	12.63	20230613	993	-57.80	20220817	372	12.63	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20230619	160234	00	50.00	KONEX			N	N	N	N	50	N	418	-22	5	-5.00	4333593	11268	1126800.00	439	439	383	506	374	440	384.59	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	87	41.80	0.34	12	0.05	10.00	1231.00	993	20220817	-57.91	372	20230613	12.37	754	-44.56	20230120	372	12.37	20230613	993	-57.91	20220817	372	12.37	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20230619	150959	00	50.00	KONEX			N	N	N	N	50	N	405	-35	5	-7.95	4333175	11267	1126700.00	439	439	383	506	374	440	384.59	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	84	40.50	0.33	12	0.05	10.00	1231.00	993	20220817	-59.21	372	20230613	8.87	754	-46.29	20230120	372	8.87	20230613	993	-59.21	20220817	372	8.87	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20230619	140515	00	50.00	KONEX			N	N	N	N	50	N	383	-57	5	-12.95	411210	1027	102700.00	439	439	383	506	374	440	400.40	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	80	38.30	0.31	12	0.00	10.00	1231.00	993	20220817	-61.43	372	20230613	2.96	754	-49.20	20230120	372	2.96	20230613	993	-61.43	20220817	372	2.96	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20230619	130807	00	50.00	KONEX			N	N	N	N	50	N	428	-12	5	-2.73	9039	21	2100.00	439	439	428	506	374	440	430.43	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	89	42.80	0.35	12	0.00	10.00	1231.00	993	20220817	-56.90	372	20230613	15.05	754	-43.24	20230120	372	15.05	20230613	993	-56.90	20220817	372	15.05	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20230619	120221	00	50.00	KONEX			N	N	N	N	50	N	439	-1	5	-0.23	439	1	100.00	439	439	439	506	374	440	439.00	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230613	18.01	754	-41.78	20230120	372	18.01	20230613	993	-55.79	20220817	372	18.01	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20230619	110651	00	50.00	KONEX			N	N	N	N	50	N	439	-1	5	-0.23	439	1	100.00	439	439	439	506	374	440	439.00	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230613	18.01	754	-41.78	20230120	372	18.01	20230613	993	-55.79	20220817	372	18.01	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20230619	101020	00	50.00	KONEX			N	N	N	N	50	N	439	-1	5	-0.23	439	1	100.00	439	439	439	506	374	440	439.00	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230613	18.01	754	-41.78	20230120	372	18.01	20230613	993	-55.79	20220817	372	18.01	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20230619	090503	00	50.00	KONEX			N	N	N	N	50	N	439	-1	5	-0.23	439	1	100.00	439	439	439	506	374	440	439.00	0.00	0	0	440	440	440	440	440	440	440	104	66	500	260	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230613	18.01	754	-41.78	20230120	372	18.01	20230613	993	-55.79	20220817	372	18.01	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20230616	160138	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20230616	150658	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20230616	140101	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20230616	130942	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20230616	120442	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20230616	110155	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20230616	100405	00	50.00	KONEX			N	N	N	N	50	N	440	1	2	0.23	440	1	20.00	440	440	440	504	374	439	440.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	372	20230613	18.28	754	-41.64	20230120	372	18.28	20230613	993	-55.69	20220817	372	18.28	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20230616	090235	00	50.00	KONEX			N	N	N	N	50	N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	491	464	418	391	345	442	369	104	65	500	260	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230613	18.01	754	-41.78	20230120	372	18.01	20230613	993	-55.79	20220817	372	18.01	20230613	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20230615	150745	00	50.00	KONEX	신저가		N	N	N	N	50	N	439	21	2	5.02	2095	5	100.00	445	445	372	480	356	418	419.00	0.00	0	0	458	437	406	385	354	422	370	104	62	500	250	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230615	18.01	754	-41.78	20230120	372	18.01	20230615	993	-55.79	20220817	372	18.01	20230615	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20230615	140817	00	50.00	KONEX	신저가		N	N	N	N	50	N	439	21	2	5.02	2095	5	100.00	445	445	372	480	356	418	419.00	0.00	0	0	458	437	406	385	354	422	370	104	62	500	250	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230615	18.01	754	-41.78	20230120	372	18.01	20230615	993	-55.79	20220817	372	18.01	20230615	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20230615	130836	00	50.00	KONEX	신저가		N	N	N	N	50	N	439	21	2	5.02	2095	5	100.00	445	445	372	480	356	418	419.00	0.00	0	0	458	437	406	385	354	422	370	104	62	500	250	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230615	18.01	754	-41.78	20230120	372	18.01	20230615	993	-55.79	20220817	372	18.01	20230615	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20230615	120717	00	50.00	KONEX	신저가		N	N	N	N	50	N	439	21	2	5.02	2095	5	100.00	445	445	372	480	356	418	419.00	0.00	0	0	458	437	406	385	354	422	370	104	62	500	250	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230615	18.01	754	-41.78	20230120	372	18.01	20230615	993	-55.79	20220817	372	18.01	20230615	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20230615	110347	00	50.00	KONEX	신저가		N	N	N	N	50	N	439	21	2	5.02	2095	5	100.00	445	445	372	480	356	418	419.00	0.00	0	0	458	437	406	385	354	422	370	104	62	500	250	1	1	20774684	91	43.90	0.36	12	0.00	10.00	1231.00	993	20220817	-55.79	372	20230615	18.01	754	-41.78	20230120	372	18.01	20230615	993	-55.79	20220817	372	18.01	20230615	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20230611	184745	00	50.00	KONEX	신저가		N	N	N	N	50	N	423	-16	5	-3.64	21346927	56151	2246.94	447	447	378	504	374	439	380.17	0.00	0	0	539	488	434	383	329	462	357	104	65	500	260	1	1	20774684	88	42.30	0.34	12	0.27	10.00	1231.00	993	20220817	-57.40	378	20230609	11.90	754	-43.90	20230120	378	11.90	20230609	993	-57.40	20220817	378	11.90	20230609	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20230611	181138	00	50.00	KONEX	신저가		N	N	N	N	50	N	423	-16	5	-3.64	21346927	56151	2246.94	447	447	378	504	374	439	380.17	0.00	0	0	539	488	434	383	329	462	357	104	65	500	260	1	1	20774684	88	42.30	0.34	12	0.27	10.00	1231.00	993	20220817	-57.40	378	20230609	11.90	754	-43.90	20230120	378	11.90	20230609	993	-57.40	20220817	378	11.90	20230609	0.00	N	238170	500	103 억		0	N	N	0	N	00	N