KissMeData/456570/price/prices-20230701.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	20230731	161257	57	100.00	KONEX			N	N	N	N		N	9880	390	2	4.11	27059670	2908	15.83	9490	10300	8800	10910	8070	9490	9305.25	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	471	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-48.00	6120	20230727	61.44	19000	-48.00	20230719	6120	61.44	20230727	19000	-48.00	20230719	6120	61.44	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
3	20230731	151254	57	100.00	KONEX			N	N	N	N		N	9880	390	2	4.11	27059670	2908	15.83	9490	10300	8800	10910	8070	9490	9305.25	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	471	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-48.00	6120	20230727	61.44	19000	-48.00	20230719	6120	61.44	20230727	19000	-48.00	20230719	6120	61.44	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
4	20230731	141301	57	100.00	KONEX			N	N	N	N		N	9880	390	2	4.11	27059670	2908	15.83	9490	10300	8800	10910	8070	9490	9305.25	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	471	0.00	0.00	12	0.06	0.00	0.00	19000	20230719	-48.00	6120	20230727	61.44	19000	-48.00	20230719	6120	61.44	20230727	19000	-48.00	20230719	6120	61.44	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
5	20230731	131305	57	100.00	KONEX			N	N	N	N		N	9170	-320	5	-3.37	17427400	1881	10.24	9490	9490	8800	10910	8070	9490	9264.97	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	437	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-51.74	6120	20230727	49.84	19000	-51.74	20230719	6120	49.84	20230727	19000	-51.74	20230719	6120	49.84	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
6	20230731	121313	57	100.00	KONEX			N	N	N	N		N	9170	-320	5	-3.37	15859030	1710	9.31	9490	9490	8800	10910	8070	9490	9274.29	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	437	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-51.74	6120	20230727	49.84	19000	-51.74	20230719	6120	49.84	20230727	19000	-51.74	20230719	6120	49.84	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
7	20230731	111314	57	100.00	KONEX			N	N	N	N		N	9170	-320	5	-3.37	15859030	1710	9.31	9490	9490	8800	10910	8070	9490	9274.29	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	437	0.00	0.00	12	0.04	0.00	0.00	19000	20230719	-51.74	6120	20230727	49.84	19000	-51.74	20230719	6120	49.84	20230727	19000	-51.74	20230719	6120	49.84	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
8	20230731	101312	57	100.00	KONEX			N	N	N	N		N	9480	-10	5	-0.11	14098740	1519	8.27	9490	9490	8800	10910	8070	9490	9281.59	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	451	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-50.11	6120	20230727	54.90	19000	-50.11	20230719	6120	54.90	20230727	19000	-50.11	20230719	6120	54.90	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
9	20230731	091259	57	100.00	KONEX			N	N	N	N		N	8800	-690	5	-7.27	11858070	1272	6.93	9490	9490	8800	10910	8070	9490	9322.38	0.00	0	0	9916	9702	9276	9062	8636	9810	9170	24	1420	500	5690	10	1	4762195	419	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-53.68	6120	20230727	43.79	19000	-53.68	20230719	6120	43.79	20230727	19000	-53.68	20230719	6120	43.79	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
10	20230728	161302	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	174235400	18368	44.74	8850	9490	8850	9490	7030	8260	9485.81	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.39	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
11	20230728	151257	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	174235400	18368	44.74	8850	9490	8850	9490	7030	8260	9485.81	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.39	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
12	20230728	141256	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	157533000	16608	40.46	8850	9490	8850	9490	7030	8260	9485.37	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.35	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
13	20230728	131300	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	154380560	16275	39.65	8850	9490	8850	9490	7030	8260	9485.75	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.34	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
14	20230728	121257	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	98408540	10377	25.28	8850	9490	8850	9490	7030	8260	9483.33	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.22	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
15	20230728	111303	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	53805540	5677	13.83	8850	9490	8850	9490	7030	8260	9477.81	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
16	20230728	101255	57	100.00	KONEX			N	N	N	N		N	9490	1230	1	14.89	8728040	927	2.26	8850	9490	8850	9490	7030	8260	9415.36	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	452	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-50.05	6120	20230727	55.07	19000	-50.05	20230719	6120	55.07	20230727	19000	-50.05	20230719	6120	55.07	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
17	20230728	091304	57	100.00	KONEX			N	N	N	N		N	8880	620	2	7.51	929400	105	0.26	8850	8880	8850	9490	7030	8260	8851.43	0.00	0	0	9686	8972	7546	6832	5406	9330	7190	24	1230	500	4950	10	1	4762195	423	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-53.26	6120	20230727	45.10	19000	-53.26	20230719	6120	45.10	20230727	19000	-53.26	20230719	6120	45.10	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
18	20230727	161254	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	258742150	41051	474.03	6120	8260	6120	8260	6120	7190	6302.94	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.86	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
19	20230727	151255	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	257544450	40906	472.36	6120	8260	6120	8260	6120	7190	6296.01	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.86	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
20	20230727	141249	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	250482150	40051	462.48	6120	8260	6120	8260	6120	7190	6254.08	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.84	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
21	20230727	131246	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	250482150	40051	462.48	6120	8260	6120	8260	6120	7190	6254.08	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.84	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
22	20230727	121250	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	248417150	39801	459.60	6120	8260	6120	8260	6120	7190	6241.48	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.84	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
23	20230727	111252	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	247591150	39701	458.44	6120	8260	6120	8260	6120	7190	6236.40	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.83	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
24	20230727	101249	57	100.00	KONEX	신저가		N	N	N	N		N	8260	1070	1	14.88	233780440	38029	439.13	6120	8260	6120	8260	6120	7190	6147.43	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	393	0.00	0.00	12	0.80	0.00	0.00	19000	20230719	-56.53	6120	20230727	34.97	19000	-56.53	20230719	6120	34.97	20230727	19000	-56.53	20230719	6120	34.97	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
25	20230727	091248	57	100.00	KONEX	신저가		N	N	N	N		N	6170	-1020	5	-14.19	223875600	36580	422.40	6120	6170	6120	8260	6120	7190	6120.16	0.00	0	0	7190	7190	7190	7190	7190	7190	7190	24	1070	500	4310	10	1	4762195	294	0.00	0.00	12	0.77	0.00	0.00	19000	20230719	-67.53	6120	20230727	0.82	19000	-67.53	20230719	6120	0.82	20230727	19000	-67.53	20230719	6120	0.82	20230727	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
26	20230726	161246	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	62265400	8660	2346.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.18	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
27	20230726	151251	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	62265400	8660	2346.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.18	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
28	20230726	141242	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	40695400	5660	1533.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
29	20230726	131237	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	40695400	5660	1533.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
30	20230726	121244	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	40695400	5660	1533.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
31	20230726	111237	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	40695400	5660	1533.88	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
32	20230726	101246	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	40681020	5658	1533.33	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.12	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
33	20230726	091241	57	100.00	KONEX	신저가		N	N	N	N		N	7190	-1260	4	-14.91	27897200	3880	1051.49	7190	7190	7190	9710	7190	8450	7190.00	0.00	0	0	8450	8450	8450	8450	8450	8450	8450	24	1260	500	5070	10	1	4762195	342	0.00	0.00	12	0.08	0.00	0.00	19000	20230719	-62.16	7190	20230726	0.00	19000	-62.16	20230719	7190	0.00	20230726	19000	-62.16	20230719	7190	0.00	20230726	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
34	20230725	161236	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3118050	369	27.07	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
35	20230725	151223	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3118050	369	27.07	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
36	20230725	141221	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3075800	364	26.71	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
37	20230725	131233	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3075800	364	26.71	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
38	20230725	121232	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3075800	364	26.71	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
39	20230725	111230	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	3075800	364	26.71	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
40	20230725	101229	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	1808300	214	15.70	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
41	20230725	091226	57	100.00	KONEX	신저가		N	N	N	N		N	8450	-1480	4	-14.90	1690000	200	14.67	8450	8450	8450	11410	8450	9930	8450.00	0.00	0	0	9930	9930	9930	9930	9930	9930	9930	24	1480	500	5950	10	1	4762195	402	0.00	0.00	12	0.00	0.00	0.00	19000	20230719	-55.53	8450	20230725	0.00	19000	-55.53	20230719	8450	0.00	20230725	19000	-55.53	20230719	8450	0.00	20230725	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
42	20230724	161227	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13534590	1363	123.24	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
43	20230724	151223	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13534590	1363	123.24	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
44	20230724	141222	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13435290	1353	122.33	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
45	20230724	131221	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13266480	1336	120.80	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
46	20230724	121223	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13246620	1334	120.61	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
47	20230724	111228	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13246620	1334	120.61	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
48	20230724	101216	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	13246620	1334	120.61	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.03	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
49	20230724	091226	57	100.00	KONEX	신저가		N	N	N	N		N	9930	-1750	4	-14.98	11717400	1180	106.69	9930	9930	9930	13430	9930	11680	9930.00	0.00	0	0	11680	11680	11680	11680	11680	11680	11680	24	1750	500	7000	10	1	4762195	473	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-47.74	9930	20230724	0.00	19000	-47.74	20230719	9930	0.00	20230724	19000	-47.74	20230719	9930	0.00	20230724	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
50	20230721	161211	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12918080	1106	35.41	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
51	20230721	151213	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12918080	1106	35.41	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
52	20230721	141208	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12918080	1106	35.41	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
53	20230721	131213	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12894720	1104	35.35	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
54	20230721	121227	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12859680	1101	35.25	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
55	20230721	111225	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	12859680	1101	35.25	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.02	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
56	20230721	101223	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	2931680	251	8.04	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N
57	20230721	091219	57	100.00	KONEX	신저가		N	N	N	N		N	11680	-2050	4	-14.93	2931680	251	8.04	11680	11680	11680	15780	11680	13730	11680.00	0.00	0	0	13730	13730	13730	13730	13730	13730	13730	24	2050	500	8230	10	1	4762195	556	0.00	0.00	12	0.01	0.00	0.00	19000	20230719	-38.53	11680	20230721	0.00	19000	-38.53	20230719	11680	0.00	20230721	19000	-38.53	20230719	11680	0.00	20230721	0.00	N	456570	500	23 억		0	N	N	0	N	00	N