KissMeData/233250/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	160919	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	1584200	105	2625.00	16500	17000	15000	19550	14450	17000	15087.62	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.01	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20230630	150921	00	50.00	KONEX	신저가		N	N	N	N	50	N	16500	-500	5	-2.94	1567200	104	2600.00	16500	17000	15000	19550	14450	17000	15069.23	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	288	88.71	1.35	12	0.01	186.00	12230.00	33600	20221005	-50.89	15000	20230630	10.00	32000	-48.44	20230126	15000	10.00	20230630	33600	-50.89	20221005	15000	10.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20230630	140919	00	50.00	KONEX	신저가		N	N	N	N	50	N	15600	-1400	5	-8.24	1550700	103	2575.00	16500	17000	15000	19550	14450	17000	15055.34	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	272	83.87	1.28	12	0.01	186.00	12230.00	33600	20221005	-53.57	15000	20230630	4.00	32000	-51.25	20230126	15000	4.00	20230630	33600	-53.57	20221005	15000	4.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20230630	130919	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	1519500	101	2525.00	16500	17000	15000	19550	14450	17000	15044.55	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.01	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20230630	120915	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	1519500	101	2525.00	16500	17000	15000	19550	14450	17000	15044.55	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.01	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20230630	110918	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	1519500	101	2525.00	16500	17000	15000	19550	14450	17000	15044.55	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.01	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20230630	100919	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	1519500	101	2525.00	16500	17000	15000	19550	14450	17000	15044.55	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.01	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20230630	090919	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	18333	17666	17333	16666	16333	17500	16500	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20230629	160913	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20230629	150915	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20230629	140912	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20230629	130911	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20230629	120914	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20230629	110916	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20230629	100918	00	50.00	KONEX			N	N	N	N	50	N	17000	-490	5	-2.80	70000	4	36.36	17500	18000	17000	20100	14870	17490	17500.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	33600	-49.40	20221005	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20230629	090829	00	50.00	KONEX			N	N	N	N	50	N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	19130	18310	16670	15850	14210	18720	16260	11	2615	500	10840	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.89	15030	20230628	16.37	32000	-45.34	20230126	15030	16.37	20230628	33600	-47.95	20221005	15030	16.37	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20230628	160902	00	50.00	KONEX	신저가		N	N	N	N	50	N	17490	-10	5	-0.06	176100	11	183.33	17000	17490	15030	20100	14880	17500	16009.09	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.89	15030	20230628	16.37	32000	-45.34	20230126	15030	16.37	20230628	34900	-49.89	20220628	15030	16.37	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20230628	150909	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	-500	5	-2.86	158610	10	166.67	17000	17000	15030	20100	14880	17500	15861.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	34900	-51.29	20220628	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20230628	140907	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	-500	5	-2.86	158610	10	166.67	17000	17000	15030	20100	14880	17500	15861.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	15030	20230628	13.11	32000	-46.88	20230126	15030	13.11	20230628	34900	-51.29	20220628	15030	13.11	20230628	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20230628	130907	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20230628	120919	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20230628	110914	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20230628	100915	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20230628	090910	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	18500	18000	17000	16500	15500	18250	16750	11	2610	500	10850	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20230627	160909	00	50.00	KONEX	신저가		N	N	N	N	50	N	17500	500	2	2.94	101000	6	0.00	16000	17500	16000	19550	14450	17000	16833.33	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230627	9.38	32000	-45.31	20230126	16000	9.38	20230627	34900	-49.86	20220628	16000	9.38	20230627	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20230627	150916	00	50.00	KONEX	신저가		N	N	N	N	50	N	17000	0	3	0.00	83500	5	0.00	16000	17000	16000	19550	14450	17000	16700.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230627	6.25	32000	-46.88	20230126	16000	6.25	20230627	34900	-51.29	20220628	16000	6.25	20230627	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20230627	140925	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20230627	130923	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20230627	120924	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20230627	110932	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20230627	100905	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20230627	090909	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20230626	160909	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20230626	150914	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20230626	140913	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20230626	130907	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20230626	120908	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20230626	110907	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20230626	100908	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20230626	090911	00	50.00	KONEX			N	N	N	N	50	N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17346	17172	16836	16662	16326	17005	16495	11	2550	500	10540	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20230623	182017	00	50.00	KONEX			N	N	N	N	50	N	17000	-980	5	-5.45	100520	6	300.00	17010	17010	16500	20650	15290	17980	16753.33	0.00	0	0	18633	18306	17653	17326	16673	18470	17490	11	2680	500	11140	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20230623	140728	00	50.00	KONEX			N	N	N	N	50	N	17000	-980	5	-5.45	34010	2	100.00	17010	17010	17000	20650	15290	17980	17005.00	0.00	0	0	18633	18306	17653	17326	16673	18470	17490	11	2680	500	11140	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20230622	160746	00	50.00	KONEX			N	N	N	N	50	N	17980	-20	5	-0.11	34980	2	0.00	17000	17980	17000	20700	15300	18000	17490.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.67	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.48	16000	20230614	12.38	32000	-43.81	20230126	16000	12.38	20230614	34900	-48.48	20220628	16000	12.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20230622	150534	00	50.00	KONEX			N	N	N	N	50	N	17000	-1000	5	-5.56	17000	1	0.00	17000	17000	17000	20700	15300	18000	17000.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	34900	20220628	-51.29	16000	20230614	6.25	32000	-46.88	20230126	16000	6.25	20230614	34900	-51.29	20220628	16000	6.25	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20230622	140334	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20230622	130439	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20230622	120332	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20230622	110906	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20230622	100302	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20230622	090418	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20230621	160227	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20230621	150258	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20230621	140719	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20230621	130326	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20230621	121015	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20230621	110211	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20230621	100949	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20230621	090605	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18333	18166	17833	17666	17333	18250	17750	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20230620	160647	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	35500	2	0.00	17500	18000	17500	20700	15300	18000	17750.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20230620	150109	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20230620	140248	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20230620	130651	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20230620	120540	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20230620	110400	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20230620	100530	00	50.00	KONEX			N	N	N	N	50	N	17500	-500	5	-2.78	17500	1	0.00	17500	17500	17500	20700	15300	18000	17500.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	34900	20220628	-49.86	16000	20230614	9.38	32000	-45.31	20230126	16000	9.38	20230614	34900	-49.86	20220628	16000	9.38	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20230620	090501	00	50.00	KONEX			N	N	N	N	50	N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	18000	18000	18000	18000	18000	18000	18000	11	2700	500	11160	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	34900	20220628	-48.42	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20230619	160643	00	50.00	KONEX			N	N	N	N	50	N	18000	-480	5	-2.60	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	37000	20220616	-51.35	16000	20230614	12.50	32000	-43.75	20230126	16000	12.50	20230614	34900	-48.42	20220628	16000	12.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20230619	150359	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20230619	140118	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20230619	130506	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20230619	120516	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20230619	110508	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20230619	101001	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20230619	090209	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	34900	-47.05	20220628	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20230616	160417	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20230616	150316	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20230616	141003	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20230616	130340	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20230616	120444	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20230616	111003	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20230616	100452	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20230616	090330	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	18480	18480	18480	18480	18480	18480	18480	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20230615	150117	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20133	19306	17653	16826	15173	19720	17240	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20230615	141010	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20133	19306	17653	16826	15173	19720	17240	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20230615	130127	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20133	19306	17653	16826	15173	19720	17240	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20230615	120546	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20133	19306	17653	16826	15173	19720	17240	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20230615	110429	00	50.00	KONEX			N	N	N	N	50	N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20133	19306	17653	16826	15173	19720	17240	11	2770	500	11450	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	37000	20220616	-50.05	16000	20230614	15.50	32000	-42.25	20230126	16000	15.50	20230614	37000	-50.05	20220616	16000	15.50	20230614	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20230611	184612	00	50.00	KONEX	신저가		N	N	N	N	50	N	18990	-10	5	-0.05	55490	3	25.00	18000	18990	18000	21850	16150	19000	18496.67	0.00	0	0	19333	19166	18833	18666	18333	19250	18750	11	2850	500	11780	10	1	1746534	332	102.10	1.55	12	0.00	186.00	12230.00	37000	20220616	-48.68	18000	20230609	5.50	32000	-40.66	20230126	18000	5.50	20230609	37000	-48.68	20220616	18000	5.50	20230609	0.00	N	233250	500	10 억		0	N	N	0	N	00	N