KissMeData/254160/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	160938	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20230630	150939	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20230630	140938	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20230630	130938	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20230630	120934	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20230630	110935	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20230630	100938	00	50.00	KONEX			N	N	N	N	50	N	2265	30	2	1.34	2265	1	50.00	2265	2265	2265	2570	1900	2235	2265.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	7700	-70.58	20220630	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20230630	090938	00	50.00	KONEX			N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2308	2271	2253	2216	2198	2262	2207	26	335	500	1340	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7700	20220630	-70.97	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20230629	160932	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20230629	150933	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20230629	140930	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20230629	130929	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20230629	120933	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20230629	110934	00	50.00	KONEX			N	N	N	N	50	N	2235	30	2	1.36	4525	2	6.90	2290	2290	2235	2535	1875	2205	2262.50	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7700	-70.97	20220630	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20230629	100937	00	50.00	KONEX			N	N	N	N	50	N	2290	85	2	3.85	2290	1	3.45	2290	2290	2290	2535	1875	2205	2290.00	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	118	-42.41	1.68	12	0.00	-54.00	1361.00	7890	20220628	-70.98	2000	20230620	14.50	4340	-47.24	20230516	2000	14.50	20230620	7700	-70.26	20220630	2000	14.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20230629	090843	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	0.00	0	0	2238	2221	2213	2196	2188	2217	2192	26	330	500	1320	5	1	5160000	114	-40.83	1.62	12	0.00	-54.00	1361.00	7890	20220628	-72.05	2000	20230620	10.25	4340	-49.19	20230516	2000	10.25	20230620	7700	-71.36	20220630	2000	10.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20230628	160921	00	50.00	KONEX			N	N	N	N	50	N	2205	-30	5	-1.34	64060	29	6.08	2230	2230	2205	2570	1900	2235	2208.97	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	114	-40.83	1.62	12	0.00	-54.00	1361.00	7890	20220628	-72.05	2000	20230620	10.25	4340	-49.19	20230516	2000	10.25	20230620	7890	-72.05	20220628	2000	10.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20230628	150927	00	50.00	KONEX			N	N	N	N	50	N	2205	-30	5	-1.34	64060	29	6.08	2230	2230	2205	2570	1900	2235	2208.97	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	114	-40.83	1.62	12	0.00	-54.00	1361.00	7890	20220628	-72.05	2000	20230620	10.25	4340	-49.19	20230516	2000	10.25	20230620	7890	-72.05	20220628	2000	10.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20230628	140926	00	50.00	KONEX			N	N	N	N	50	N	2205	-30	5	-1.34	13345	6	1.26	2230	2230	2205	2570	1900	2235	2224.17	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	114	-40.83	1.62	12	0.00	-54.00	1361.00	7890	20220628	-72.05	2000	20230620	10.25	4340	-49.19	20230516	2000	10.25	20230620	7890	-72.05	20220628	2000	10.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20230628	130926	00	50.00	KONEX			N	N	N	N	50	N	2225	-10	5	-0.45	11140	5	1.05	2230	2230	2225	2570	1900	2235	2228.00	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	7890	20220628	-71.80	2000	20230620	11.25	4340	-48.73	20230516	2000	11.25	20230620	7890	-71.80	20220628	2000	11.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20230628	120938	00	50.00	KONEX			N	N	N	N	50	N	2225	-10	5	-0.45	11140	5	1.05	2230	2230	2225	2570	1900	2235	2228.00	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	7890	20220628	-71.80	2000	20230620	11.25	4340	-48.73	20230516	2000	11.25	20230620	7890	-71.80	20220628	2000	11.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20230628	110933	00	50.00	KONEX			N	N	N	N	50	N	2225	-10	5	-0.45	11140	5	1.05	2230	2230	2225	2570	1900	2235	2228.00	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	7890	20220628	-71.80	2000	20230620	11.25	4340	-48.73	20230516	2000	11.25	20230620	7890	-71.80	20220628	2000	11.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20230628	100933	00	50.00	KONEX			N	N	N	N	50	N	2230	-5	5	-0.22	6690	3	0.63	2230	2230	2230	2570	1900	2235	2230.00	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.74	2000	20230620	11.50	4340	-48.62	20230516	2000	11.50	20230620	7890	-71.74	20220628	2000	11.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20230628	090929	00	50.00	KONEX			N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2721	2477	2356	2112	1991	2417	2052	26	335	500	1340	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7890	-71.67	20220628	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20230627	160928	00	50.00	KONEX			N	N	N	N	50	N	2235	-225	5	-9.15	1086490	477	47700.00	2600	2600	2235	2825	2095	2460	2277.76	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	115	-41.39	1.64	12	0.01	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7890	-71.67	20220628	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20230627	150935	00	50.00	KONEX			N	N	N	N	50	N	2235	-225	5	-9.15	1086490	477	47700.00	2600	2600	2235	2825	2095	2460	2277.76	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	115	-41.39	1.64	12	0.01	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7890	-71.67	20220628	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20230627	140945	00	50.00	KONEX			N	N	N	N	50	N	2235	-225	5	-9.15	1086490	477	47700.00	2600	2600	2235	2825	2095	2460	2277.76	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	115	-41.39	1.64	12	0.01	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7890	-71.67	20220628	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20230627	130942	00	50.00	KONEX			N	N	N	N	50	N	2235	-225	5	-9.15	1086490	477	47700.00	2600	2600	2235	2825	2095	2460	2277.76	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	115	-41.39	1.64	12	0.01	-54.00	1361.00	7890	20220628	-71.67	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	7890	-71.67	20220628	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20230627	120943	00	50.00	KONEX			N	N	N	N	50	N	2260	-200	5	-8.13	1084255	476	47600.00	2600	2600	2260	2825	2095	2460	2277.85	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	117	-41.85	1.66	12	0.01	-54.00	1361.00	7890	20220628	-71.36	2000	20230620	13.00	4340	-47.93	20230516	2000	13.00	20230620	7890	-71.36	20220628	2000	13.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20230627	110952	00	50.00	KONEX			N	N	N	N	50	N	2275	-185	5	-7.52	1075215	472	47200.00	2600	2600	2275	2825	2095	2460	2278.00	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	117	-42.13	1.67	12	0.01	-54.00	1361.00	7890	20220628	-71.17	2000	20230620	13.75	4340	-47.58	20230516	2000	13.75	20230620	7890	-71.17	20220628	2000	13.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20230627	100923	00	50.00	KONEX			N	N	N	N	50	N	2600	140	2	5.69	2600	1	100.00	2600	2600	2600	2825	2095	2460	2600.00	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	134	-48.15	1.91	12	0.00	-54.00	1361.00	7890	20220628	-67.05	2000	20230620	30.00	4340	-40.09	20230516	2000	30.00	20230620	7890	-67.05	20220628	2000	30.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20230627	090927	00	50.00	KONEX			N	N	N	N	50	N	2460	0	3	0.00	0	0	0.00	0	0	0	2825	2095	2460	0.00	0.00	0	0	2460	2460	2460	2460	2460	2460	2460	26	365	500	1470	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20230626	160927	00	50.00	KONEX			N	N	N	N	50	N	2460	150	2	6.49	2460	1	0.99	2460	2460	2460	2655	1965	2310	2460.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20230626	150933	00	50.00	KONEX			N	N	N	N	50	N	2460	150	2	6.49	2460	1	0.99	2460	2460	2460	2655	1965	2310	2460.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20230626	140931	00	50.00	KONEX			N	N	N	N	50	N	2460	150	2	6.49	2460	1	0.99	2460	2460	2460	2655	1965	2310	2460.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20230626	130925	00	50.00	KONEX			N	N	N	N	50	N	2460	150	2	6.49	2460	1	0.99	2460	2460	2460	2655	1965	2310	2460.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20230626	120928	00	50.00	KONEX			N	N	N	N	50	N	2460	150	2	6.49	2460	1	0.99	2460	2460	2460	2655	1965	2310	2460.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	127	-45.56	1.81	12	0.00	-54.00	1361.00	7890	20220628	-68.82	2000	20230620	23.00	4340	-43.32	20230516	2000	23.00	20230620	7890	-68.82	20220628	2000	23.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20230626	110926	00	50.00	KONEX			N	N	N	N	50	N	2310	0	3	0.00	0	0	0.00	0	0	0	2655	1965	2310	0.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	119	-42.78	1.70	12	0.00	-54.00	1361.00	7890	20220628	-70.72	2000	20230620	15.50	4340	-46.77	20230516	2000	15.50	20230620	7890	-70.72	20220628	2000	15.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20230626	100926	00	50.00	KONEX			N	N	N	N	50	N	2310	0	3	0.00	0	0	0.00	0	0	0	2655	1965	2310	0.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	119	-42.78	1.70	12	0.00	-54.00	1361.00	7890	20220628	-70.72	2000	20230620	15.50	4340	-46.77	20230516	2000	15.50	20230620	7890	-70.72	20220628	2000	15.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20230626	090929	00	50.00	KONEX			N	N	N	N	50	N	2310	0	3	0.00	0	0	0.00	0	0	0	2655	1965	2310	0.00	0.00	0	0	2423	2366	2258	2201	2093	2312	2147	26	345	500	1380	5	1	5160000	119	-42.78	1.70	12	0.00	-54.00	1361.00	7890	20220628	-70.72	2000	20230620	15.50	4340	-46.77	20230516	2000	15.50	20230620	7890	-70.72	20220628	2000	15.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20230623	183546	00	50.00	KONEX			N	N	N	N	50	N	2310	160	2	7.44	217835	101	561.11	2315	2315	2150	2470	1830	2150	2156.78	0.00	0	0	2283	2216	2128	2061	1973	2172	2017	26	320	500	1290	5	1	5160000	119	-42.78	1.70	12	0.00	-54.00	1361.00	7890	20220628	-70.72	2000	20230620	15.50	4340	-46.77	20230516	2000	15.50	20230620	7890	-70.72	20220628	2000	15.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20230623	140743	00	50.00	KONEX			N	N	N	N	50	N	2240	90	2	4.19	208805	97	538.89	2315	2315	2150	2470	1830	2150	2152.63	0.00	0	0	2283	2216	2128	2061	1973	2172	2017	26	320	500	1290	5	1	5160000	116	-41.48	1.65	12	0.00	-54.00	1361.00	7890	20220628	-71.61	2000	20230620	12.00	4340	-48.39	20230516	2000	12.00	20230620	7890	-71.61	20220628	2000	12.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20230622	160320	00	50.00	KONEX			N	N	N	N	50	N	2150	-150	5	-6.52	38960	18	15.00	2195	2195	2040	2645	1955	2300	2164.44	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	111	-39.81	1.58	12	0.00	-54.00	1361.00	7890	20220628	-72.75	2000	20230620	7.50	4340	-50.46	20230516	2000	7.50	20230620	7890	-72.75	20220628	2000	7.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20230622	150447	00	50.00	KONEX			N	N	N	N	50	N	2040	-260	5	-11.30	34660	16	13.33	2195	2195	2040	2645	1955	2300	2166.25	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	105	-37.78	1.50	12	0.00	-54.00	1361.00	7890	20220628	-74.14	2000	20230620	2.00	4340	-53.00	20230516	2000	2.00	20230620	7890	-74.14	20220628	2000	2.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20230622	140902	00	50.00	KONEX			N	N	N	N	50	N	2040	-260	5	-11.30	34660	16	13.33	2195	2195	2040	2645	1955	2300	2166.25	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	105	-37.78	1.50	12	0.00	-54.00	1361.00	7890	20220628	-74.14	2000	20230620	2.00	4340	-53.00	20230516	2000	2.00	20230620	7890	-74.14	20220628	2000	2.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20230622	131027	00	50.00	KONEX			N	N	N	N	50	N	2195	-105	5	-4.57	28535	13	10.83	2195	2195	2195	2645	1955	2300	2195.00	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	7890	20220628	-72.18	2000	20230620	9.75	4340	-49.42	20230516	2000	9.75	20230620	7890	-72.18	20220628	2000	9.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20230622	120925	00	50.00	KONEX			N	N	N	N	50	N	2195	-105	5	-4.57	26340	12	10.00	2195	2195	2195	2645	1955	2300	2195.00	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	7890	20220628	-72.18	2000	20230620	9.75	4340	-49.42	20230516	2000	9.75	20230620	7890	-72.18	20220628	2000	9.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20230622	110701	00	50.00	KONEX			N	N	N	N	50	N	2195	-105	5	-4.57	26340	12	10.00	2195	2195	2195	2645	1955	2300	2195.00	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	7890	20220628	-72.18	2000	20230620	9.75	4340	-49.42	20230516	2000	9.75	20230620	7890	-72.18	20220628	2000	9.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20230622	100453	00	50.00	KONEX			N	N	N	N	50	N	2195	-105	5	-4.57	4390	2	1.67	2195	2195	2195	2645	1955	2300	2195.00	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	7890	20220628	-72.18	2000	20230620	9.75	4340	-49.42	20230516	2000	9.75	20230620	7890	-72.18	20220628	2000	9.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20230622	090947	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2740	2520	2410	2190	2080	2465	2135	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20230621	160624	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20230621	150809	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20230621	140156	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20230621	130658	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20230621	120208	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20230621	110333	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	276330	120	11.02	2630	2630	2300	2635	1955	2295	2302.75	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20230621	100255	00	50.00	KONEX			N	N	N	N	50	N	2630	335	2	14.60	2630	1	0.09	2630	2630	2630	2635	1955	2295	2630.00	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	136	-48.70	1.93	12	0.00	-54.00	1361.00	7890	20220628	-66.67	2000	20230620	31.50	4340	-39.40	20230516	2000	31.50	20230620	7890	-66.67	20220628	2000	31.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20230621	090503	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2531	2412	2206	2087	1881	2310	1985	26	340	500	1370	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.91	2000	20230620	14.75	4340	-47.12	20230516	2000	14.75	20230620	7890	-70.91	20220628	2000	14.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20230620	160404	00	50.00	KONEX	신저가		N	N	N	N	50	N	2295	-5	5	-0.22	2245425	1089	13612.50	2325	2325	2000	2645	1955	2300	2061.91	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	118	-42.50	1.69	12	0.02	-54.00	1361.00	7890	20220628	-70.91	2000	20230620	14.75	4340	-47.12	20230516	2000	14.75	20230620	7890	-70.91	20220628	2000	14.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20230620	150226	00	50.00	KONEX	신저가		N	N	N	N	50	N	2295	-5	5	-0.22	2245425	1089	13612.50	2325	2325	2000	2645	1955	2300	2061.91	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	118	-42.50	1.69	12	0.02	-54.00	1361.00	7890	20220628	-70.91	2000	20230620	14.75	4340	-47.12	20230516	2000	14.75	20230620	7890	-70.91	20220628	2000	14.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20230620	140821	00	50.00	KONEX	신저가		N	N	N	N	50	N	2295	-5	5	-0.22	2245425	1089	13612.50	2325	2325	2000	2645	1955	2300	2061.91	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	118	-42.50	1.69	12	0.02	-54.00	1361.00	7890	20220628	-70.91	2000	20230620	14.75	4340	-47.12	20230516	2000	14.75	20230620	7890	-70.91	20220628	2000	14.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20230620	130237	00	50.00	KONEX	신저가		N	N	N	N	50	N	2110	-190	5	-8.26	1924125	949	11862.50	2325	2325	2000	2645	1955	2300	2027.53	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	109	-39.07	1.55	12	0.02	-54.00	1361.00	7890	20220628	-73.26	2000	20230620	5.50	4340	-51.38	20230516	2000	5.50	20230620	7890	-73.26	20220628	2000	5.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20230620	120752	00	50.00	KONEX	신저가		N	N	N	N	50	N	2145	-155	5	-6.74	1512675	754	9425.00	2325	2325	2000	2645	1955	2300	2006.20	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	111	-39.72	1.58	12	0.01	-54.00	1361.00	7890	20220628	-72.81	2000	20230620	7.25	4340	-50.58	20230516	2000	7.25	20230620	7890	-72.81	20220628	2000	7.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20230620	110511	00	50.00	KONEX	신저가		N	N	N	N	50	N	2300	0	3	0.00	1491225	744	9300.00	2325	2325	2000	2645	1955	2300	2004.33	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.01	-54.00	1361.00	7890	20220628	-70.85	2000	20230620	15.00	4340	-47.00	20230516	2000	15.00	20230620	7890	-70.85	20220628	2000	15.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20230620	100848	00	50.00	KONEX			N	N	N	N	50	N	2325	25	2	1.09	2325	1	12.50	2325	2325	2325	2645	1955	2300	2325.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	120	-43.06	1.71	12	0.00	-54.00	1361.00	7890	20220628	-70.53	2020	20230615	15.10	4340	-46.43	20230516	2020	15.10	20230615	7890	-70.53	20220628	2020	15.10	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20230620	090854	00	50.00	KONEX			N	N	N	N	50	N	2325	25	2	1.09	2325	1	12.50	2325	2325	2325	2645	1955	2300	2325.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	120	-43.06	1.71	12	0.00	-54.00	1361.00	7890	20220628	-70.53	2020	20230615	15.10	4340	-46.43	20230516	2020	15.10	20230615	7890	-70.53	20220628	2020	15.10	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20230619	160638	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	18400	8	1.14	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20230619	150516	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	18400	8	1.14	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20230619	140120	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	18400	8	1.14	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20230619	130816	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	18400	8	1.14	2300	2300	2300	2645	1955	2300	2300.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20230619	120742	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20230619	110848	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20230619	100500	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20230619	090659	00	50.00	KONEX			N	N	N	N	50	N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2400	2350	2250	2200	2100	2375	2225	26	345	500	1380	5	1	5160000	119	-42.59	1.69	12	0.00	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20230616	160213	00	50.00	KONEX			N	N	N	N	50	N	2300	50	2	2.22	1524025	704	123.73	2215	2300	2150	2585	1915	2250	2164.81	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	119	-42.59	1.69	12	0.01	-54.00	1361.00	7890	20220628	-70.85	2020	20230615	13.86	4340	-47.00	20230516	2020	13.86	20230615	7890	-70.85	20220628	2020	13.86	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20230616	150747	00	50.00	KONEX			N	N	N	N	50	N	2200	-50	5	-2.22	1521725	703	123.55	2215	2215	2150	2585	1915	2250	2164.62	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	114	-40.74	1.62	12	0.01	-54.00	1361.00	7890	20220628	-72.12	2020	20230615	8.91	4340	-49.31	20230516	2020	8.91	20230615	7890	-72.12	20220628	2020	8.91	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20230616	140814	00	50.00	KONEX			N	N	N	N	50	N	2150	-100	5	-4.44	1233525	572	100.53	2215	2215	2150	2585	1915	2250	2156.51	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	111	-39.81	1.58	12	0.01	-54.00	1361.00	7890	20220628	-72.75	2020	20230615	6.44	4340	-50.46	20230516	2020	6.44	20230615	7890	-72.75	20220628	2020	6.44	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20230616	130611	00	50.00	KONEX			N	N	N	N	50	N	2150	-100	5	-4.44	790625	366	64.32	2215	2215	2150	2585	1915	2250	2160.18	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	111	-39.81	1.58	12	0.01	-54.00	1361.00	7890	20220628	-72.75	2020	20230615	6.44	4340	-50.46	20230516	2020	6.44	20230615	7890	-72.75	20220628	2020	6.44	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20230616	120604	00	50.00	KONEX			N	N	N	N	50	N	2150	-100	5	-4.44	790625	366	64.32	2215	2215	2150	2585	1915	2250	2160.18	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	111	-39.81	1.58	12	0.01	-54.00	1361.00	7890	20220628	-72.75	2020	20230615	6.44	4340	-50.46	20230516	2020	6.44	20230615	7890	-72.75	20220628	2020	6.44	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20230616	110738	00	50.00	KONEX			N	N	N	N	50	N	2150	-100	5	-4.44	605725	280	49.21	2215	2215	2150	2585	1915	2250	2163.30	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	111	-39.81	1.58	12	0.01	-54.00	1361.00	7890	20220628	-72.75	2020	20230615	6.44	4340	-50.46	20230516	2020	6.44	20230615	7890	-72.75	20220628	2020	6.44	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20230616	100632	00	50.00	KONEX			N	N	N	N	50	N	2200	-50	5	-2.22	154225	70	12.30	2215	2215	2200	2585	1915	2250	2203.21	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	114	-40.74	1.62	12	0.00	-54.00	1361.00	7890	20220628	-72.12	2020	20230615	8.91	4340	-49.31	20230516	2020	8.91	20230615	7890	-72.12	20220628	2020	8.91	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20230616	090144	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2670	2460	2240	2030	1810	2350	1920	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	7890	20220628	-71.48	2020	20230615	11.39	4340	-48.16	20230516	2020	11.39	20230615	7890	-71.48	20220628	2020	11.39	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20230615	150834	00	50.00	KONEX	신저가		N	N	N	N	50	N	2250	-65	5	-2.81	1289840	569	25.78	2450	2450	2020	2660	1970	2315	2266.85	0.00	0	0	2718	2516	2358	2156	1998	2437	2077	26	345	500	1380	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	7980	20220614	-71.80	2020	20230615	11.39	4340	-48.16	20230516	2020	11.39	20230615	7890	-71.48	20220628	2020	11.39	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20230615	141027	00	50.00	KONEX	신저가		N	N	N	N	50	N	2250	-65	5	-2.81	1087340	479	21.70	2450	2450	2020	2660	1970	2315	2270.02	0.00	0	0	2718	2516	2358	2156	1998	2437	2077	26	345	500	1380	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	7980	20220614	-71.80	2020	20230615	11.39	4340	-48.16	20230516	2020	11.39	20230615	7890	-71.48	20220628	2020	11.39	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20230615	130737	00	50.00	KONEX	신저가		N	N	N	N	50	N	2250	-65	5	-2.81	918590	404	18.31	2450	2450	2020	2660	1970	2315	2273.74	0.00	0	0	2718	2516	2358	2156	1998	2437	2077	26	345	500	1380	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	7980	20220614	-71.80	2020	20230615	11.39	4340	-48.16	20230516	2020	11.39	20230615	7890	-71.48	20220628	2020	11.39	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20230615	120120	00	50.00	KONEX	신저가		N	N	N	N	50	N	2245	-70	5	-3.02	857840	377	17.08	2450	2450	2020	2660	1970	2315	2275.44	0.00	0	0	2718	2516	2358	2156	1998	2437	2077	26	345	500	1380	5	1	5160000	116	-41.57	1.65	12	0.01	-54.00	1361.00	7980	20220614	-71.87	2020	20230615	11.14	4340	-48.27	20230516	2020	11.14	20230615	7890	-71.55	20220628	2020	11.14	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20230615	110827	00	50.00	KONEX	신저가		N	N	N	N	50	N	2250	-65	5	-2.81	835390	367	16.63	2450	2450	2020	2660	1970	2315	2276.27	0.00	0	0	2718	2516	2358	2156	1998	2437	2077	26	345	500	1380	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	7980	20220614	-71.80	2020	20230615	11.39	4340	-48.16	20230516	2020	11.39	20230615	7890	-71.48	20220628	2020	11.39	20230615	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20230611	184504	00	50.00	KONEX			N	N	N	N	50	N	2590	-45	5	-1.71	614680	234	231.68	2635	2635	2240	3030	2240	2635	2626.84	0.00	0	0	2858	2746	2523	2411	2188	2802	2467	26	395	500	1580	5	1	5160000	134	-47.96	1.90	12	0.00	-54.00	1361.00	7980	20220614	-67.54	2025	20230213	27.90	4340	-40.32	20230516	2025	27.90	20230213	7980	-67.54	20220614	2025	27.90	20230213	0.00	N	254160	500	25 억		0	N	N	0	N	00	N