KissMeData/258540/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	160942	00	50.00	KONEX			N	N	N	N	50	N	1390	-137	5	-8.97	69856403	50803	149.60	1585	1585	1367	1756	1298	1527	1375.04	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	144	-5.56	-13.11	12	0.49	-250.00	-106.00	4000	20230102	-65.25	1250	20230619	11.20	4000	-65.25	20230102	1250	11.20	20230619	4000	-65.25	20230102	1250	11.20	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
3	20230630	150942	00	50.00	KONEX			N	N	N	N	50	N	1367	-160	5	-10.48	69848063	50797	149.58	1585	1585	1367	1756	1298	1527	1375.04	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	142	-5.47	-12.90	12	0.49	-250.00	-106.00	4000	20230102	-65.82	1250	20230619	9.36	4000	-65.82	20230102	1250	9.36	20230619	4000	-65.82	20230102	1250	9.36	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
4	20230630	140941	00	50.00	KONEX			N	N	N	N	50	N	1401	-126	5	-8.25	10994574	7801	22.97	1585	1585	1400	1756	1298	1527	1409.38	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	145	-5.60	-13.22	12	0.08	-250.00	-106.00	4000	20230102	-64.97	1250	20230619	12.08	4000	-64.97	20230102	1250	12.08	20230619	4000	-64.97	20230102	1250	12.08	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
5	20230630	130941	00	50.00	KONEX			N	N	N	N	50	N	1440	-87	5	-5.70	9821813	6964	20.51	1585	1585	1400	1756	1298	1527	1410.37	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	149	-5.76	-13.58	12	0.07	-250.00	-106.00	4000	20230102	-64.00	1250	20230619	15.20	4000	-64.00	20230102	1250	15.20	20230619	4000	-64.00	20230102	1250	15.20	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
6	20230630	120938	00	50.00	KONEX			N	N	N	N	50	N	1448	-79	5	-5.17	8092365	5763	16.97	1585	1585	1400	1756	1298	1527	1404.19	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	150	-5.79	-13.66	12	0.06	-250.00	-106.00	4000	20230102	-63.80	1250	20230619	15.84	4000	-63.80	20230102	1250	15.84	20230619	4000	-63.80	20230102	1250	15.84	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
7	20230630	110938	00	50.00	KONEX			N	N	N	N	50	N	1448	-79	5	-5.17	8077885	5753	16.94	1585	1585	1400	1756	1298	1527	1404.12	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	150	-5.79	-13.66	12	0.06	-250.00	-106.00	4000	20230102	-63.80	1250	20230619	15.84	4000	-63.80	20230102	1250	15.84	20230619	4000	-63.80	20230102	1250	15.84	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
8	20230630	100941	00	50.00	KONEX			N	N	N	N	50	N	1414	-113	5	-7.40	7243227	5157	15.19	1585	1585	1400	1756	1298	1527	1404.54	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	147	-5.66	-13.34	12	0.05	-250.00	-106.00	4000	20230102	-64.65	1250	20230619	13.12	4000	-64.65	20230102	1250	13.12	20230619	4000	-64.65	20230102	1250	13.12	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
9	20230630	090941	00	50.00	KONEX			N	N	N	N	50	N	1400	-127	5	-8.32	2102459	1501	4.42	1585	1585	1400	1756	1298	1527	1400.71	0.00	0	0	1719	1623	1502	1406	1285	1671	1454	52	229	500	910	1	1	10378119	145	-5.60	-13.21	12	0.01	-250.00	-106.00	4000	20230102	-65.00	1250	20230619	12.00	4000	-65.00	20230102	1250	12.00	20230619	4000	-65.00	20230102	1250	12.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
10	20230629	160936	00	50.00	KONEX			N	N	N	N	50	N	1527	2	2	0.13	49363390	33960	22.70	1500	1598	1381	1753	1297	1525	1453.57	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	158	-6.11	-14.41	12	0.33	-250.00	-106.00	4000	20230102	-61.83	1250	20230619	22.16	4000	-61.83	20230102	1250	22.16	20230619	4000	-61.83	20230102	1250	22.16	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
11	20230629	150936	00	50.00	KONEX			N	N	N	N	50	N	1527	2	2	0.13	49363390	33960	22.70	1500	1598	1381	1753	1297	1525	1453.57	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	158	-6.11	-14.41	12	0.33	-250.00	-106.00	4000	20230102	-61.83	1250	20230619	22.16	4000	-61.83	20230102	1250	22.16	20230619	4000	-61.83	20230102	1250	22.16	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
12	20230629	140934	00	50.00	KONEX			N	N	N	N	50	N	1381	-144	5	-9.44	48345003	33242	22.22	1500	1598	1381	1753	1297	1525	1454.33	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	143	-5.52	-13.03	12	0.32	-250.00	-106.00	4000	20230102	-65.47	1250	20230619	10.48	4000	-65.47	20230102	1250	10.48	20230619	4000	-65.47	20230102	1250	10.48	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
13	20230629	130932	00	50.00	KONEX			N	N	N	N	50	N	1400	-125	5	-8.20	47359878	32529	21.74	1500	1598	1395	1753	1297	1525	1455.93	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	145	-5.60	-13.21	12	0.31	-250.00	-106.00	4000	20230102	-65.00	1250	20230619	12.00	4000	-65.00	20230102	1250	12.00	20230619	4000	-65.00	20230102	1250	12.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
14	20230629	120936	00	50.00	KONEX			N	N	N	N	50	N	1438	-87	5	-5.70	44564868	30529	20.41	1500	1598	1400	1753	1297	1525	1459.76	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	149	-5.75	-13.57	12	0.29	-250.00	-106.00	4000	20230102	-64.05	1250	20230619	15.04	4000	-64.05	20230102	1250	15.04	20230619	4000	-64.05	20230102	1250	15.04	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
15	20230629	110938	00	50.00	KONEX			N	N	N	N	50	N	1440	-85	5	-5.57	44550488	30519	20.40	1500	1598	1400	1753	1297	1525	1459.76	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	149	-5.76	-13.58	12	0.29	-250.00	-106.00	4000	20230102	-64.00	1250	20230619	15.20	4000	-64.00	20230102	1250	15.20	20230619	4000	-64.00	20230102	1250	15.20	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
16	20230629	100940	00	50.00	KONEX			N	N	N	N	50	N	1459	-66	5	-4.33	43087086	29499	19.72	1500	1598	1400	1753	1297	1525	1460.63	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	151	-5.84	-13.76	12	0.28	-250.00	-106.00	4000	20230102	-63.52	1250	20230619	16.72	4000	-63.52	20230102	1250	16.72	20230619	4000	-63.52	20230102	1250	16.72	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
17	20230629	090846	00	50.00	KONEX			N	N	N	N	50	N	1597	72	2	4.72	705097	501	0.33	1500	1597	1400	1753	1297	1525	1407.38	0.00	0	0	2166	1845	1679	1358	1192	1762	1275	52	228	500	910	1	1	10378119	166	-6.39	-15.07	12	0.00	-250.00	-106.00	4000	20230102	-60.08	1250	20230619	27.76	4000	-60.08	20230102	1250	27.76	20230619	4000	-60.08	20230102	1250	27.76	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
18	20230628	160924	00	50.00	KONEX			N	N	N	N	50	N	1525	-255	5	-14.33	231538365	149597	1974.36	1798	2000	1513	2045	1513	1780	1547.75	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	158	-6.10	-14.39	12	1.44	-250.00	-106.00	4000	20230102	-61.87	1250	20230619	22.00	4000	-61.87	20230102	1250	22.00	20230619	4000	-61.87	20230102	1250	22.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
19	20230628	150930	00	50.00	KONEX			N	N	N	N	50	N	1527	-253	5	-14.21	229830737	148478	1959.59	1798	2000	1513	2045	1513	1780	1547.91	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	158	-6.11	-14.41	12	1.43	-250.00	-106.00	4000	20230102	-61.83	1250	20230619	22.16	4000	-61.83	20230102	1250	22.16	20230619	4000	-61.83	20230102	1250	22.16	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
20	20230628	140929	00	50.00	KONEX			N	N	N	N	50	N	1600	-180	5	-10.11	227194723	146772	1937.07	1798	2000	1513	2045	1513	1780	1547.94	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	166	-6.40	-15.09	12	1.41	-250.00	-106.00	4000	20230102	-60.00	1250	20230619	28.00	4000	-60.00	20230102	1250	28.00	20230619	4000	-60.00	20230102	1250	28.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
21	20230628	130929	00	50.00	KONEX			N	N	N	N	50	N	1559	-221	5	-12.42	162114454	104040	1373.10	1798	2000	1513	2045	1513	1780	1558.19	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	162	-6.24	-14.71	12	1.00	-250.00	-106.00	4000	20230102	-61.03	1250	20230619	24.72	4000	-61.03	20230102	1250	24.72	20230619	4000	-61.03	20230102	1250	24.72	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
22	20230628	120941	00	50.00	KONEX			N	N	N	N	50	N	1530	-250	5	-14.04	155802879	99935	1318.93	1798	2000	1513	2045	1513	1780	1559.04	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	159	-6.12	-14.43	12	0.96	-250.00	-106.00	4000	20230102	-61.75	1250	20230619	22.40	4000	-61.75	20230102	1250	22.40	20230619	4000	-61.75	20230102	1250	22.40	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
23	20230628	110936	00	50.00	KONEX			N	N	N	N	50	N	1689	-91	5	-5.11	111434657	71144	938.95	1798	2000	1513	2045	1513	1780	1566.33	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	175	-6.76	-15.93	12	0.69	-250.00	-106.00	4000	20230102	-57.78	1250	20230619	35.12	4000	-57.78	20230102	1250	35.12	20230619	4000	-57.78	20230102	1250	35.12	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
24	20230628	100936	00	50.00	KONEX			N	N	N	N	50	N	1559	-221	5	-12.42	104888024	67047	884.88	1798	2000	1513	2045	1513	1780	1564.40	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	162	-6.24	-14.71	12	0.65	-250.00	-106.00	4000	20230102	-61.03	1250	20230619	24.72	4000	-61.03	20230102	1250	24.72	20230619	4000	-61.03	20230102	1250	24.72	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
25	20230628	090932	00	50.00	KONEX			N	N	N	N	50	N	1997	217	2	12.19	7336910	3897	51.43	1798	2000	1798	2045	1513	1780	1882.71	0.00	0	0	1906	1842	1736	1672	1566	1875	1705	52	266	500	1060	1	1	10378119	207	-7.99	-18.84	12	0.04	-250.00	-106.00	4000	20230102	-50.08	1250	20230619	59.76	4000	-50.08	20230102	1250	59.76	20230619	4000	-50.08	20230102	1250	59.76	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
26	20230627	160932	00	50.00	KONEX			N	N	N	N	50	N	1780	147	2	9.00	13087841	7577	39.91	1632	1800	1630	1877	1389	1633	1727.31	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	185	-7.12	-16.79	12	0.07	-250.00	-106.00	4000	20230102	-55.50	1250	20230619	42.40	4000	-55.50	20230102	1250	42.40	20230619	4000	-55.50	20230102	1250	42.40	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
27	20230627	150939	00	50.00	KONEX			N	N	N	N	50	N	1780	147	2	9.00	13087841	7577	39.91	1632	1800	1630	1877	1389	1633	1727.31	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	185	-7.12	-16.79	12	0.07	-250.00	-106.00	4000	20230102	-55.50	1250	20230619	42.40	4000	-55.50	20230102	1250	42.40	20230619	4000	-55.50	20230102	1250	42.40	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
28	20230627	140948	00	50.00	KONEX			N	N	N	N	50	N	1777	144	2	8.82	9761585	5714	30.10	1632	1800	1630	1877	1389	1633	1708.36	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	184	-7.11	-16.76	12	0.06	-250.00	-106.00	4000	20230102	-55.58	1250	20230619	42.16	4000	-55.58	20230102	1250	42.16	20230619	4000	-55.58	20230102	1250	42.16	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
29	20230627	130945	00	50.00	KONEX			N	N	N	N	50	N	1775	142	2	8.70	8711024	5103	26.88	1632	1800	1630	1877	1389	1633	1707.04	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	184	-7.10	-16.75	12	0.05	-250.00	-106.00	4000	20230102	-55.62	1250	20230619	42.00	4000	-55.62	20230102	1250	42.00	20230619	4000	-55.62	20230102	1250	42.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
30	20230627	120946	00	50.00	KONEX			N	N	N	N	50	N	1700	67	2	4.10	7848002	4576	24.10	1632	1800	1632	1877	1389	1633	1715.04	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	176	-6.80	-16.04	12	0.04	-250.00	-106.00	4000	20230102	-57.50	1250	20230619	36.00	4000	-57.50	20230102	1250	36.00	20230619	4000	-57.50	20230102	1250	36.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
31	20230627	110955	00	50.00	KONEX			N	N	N	N	50	N	1779	146	2	8.94	7676302	4475	23.57	1632	1800	1632	1877	1389	1633	1715.37	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	185	-7.12	-16.78	12	0.04	-250.00	-106.00	4000	20230102	-55.52	1250	20230619	42.32	4000	-55.52	20230102	1250	42.32	20230619	4000	-55.52	20230102	1250	42.32	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
32	20230627	100926	00	50.00	KONEX			N	N	N	N	50	N	1789	156	2	9.55	7657523	4464	23.51	1632	1800	1632	1877	1389	1633	1715.39	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	186	-7.16	-16.88	12	0.04	-250.00	-106.00	4000	20230102	-55.27	1250	20230619	43.12	4000	-55.27	20230102	1250	43.12	20230619	4000	-55.27	20230102	1250	43.12	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
33	20230627	090931	00	50.00	KONEX			N	N	N	N	50	N	1795	162	2	9.92	5057299	2996	15.78	1632	1800	1632	1877	1389	1633	1688.02	0.00	0	0	1985	1808	1654	1477	1323	1897	1566	52	244	500	970	1	1	10378119	186	-7.18	-16.93	12	0.03	-250.00	-106.00	4000	20230102	-55.12	1250	20230619	43.60	4000	-55.12	20230102	1250	43.60	20230619	4000	-55.12	20230102	1250	43.60	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
34	20230626	160931	00	50.00	KONEX			N	N	N	N	50	N	1633	40	2	2.51	29378710	18984	127.20	1500	1831	1500	1831	1355	1593	1547.55	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	169	-6.53	-15.41	12	0.18	-250.00	-106.00	4000	20230102	-59.18	1250	20230619	30.64	4000	-59.18	20230102	1250	30.64	20230619	4000	-59.18	20230102	1250	30.64	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
35	20230626	150936	00	50.00	KONEX			N	N	N	N	50	N	1640	47	2	2.95	29153356	18846	126.27	1500	1831	1500	1831	1355	1593	1546.93	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	170	-6.56	-15.47	12	0.18	-250.00	-106.00	4000	20230102	-59.00	1250	20230619	31.20	4000	-59.00	20230102	1250	31.20	20230619	4000	-59.00	20230102	1250	31.20	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
36	20230626	140934	00	50.00	KONEX			N	N	N	N	50	N	1647	54	2	3.39	29135716	18835	126.20	1500	1831	1500	1831	1355	1593	1546.89	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	171	-6.59	-15.54	12	0.18	-250.00	-106.00	4000	20230102	-58.82	1250	20230619	31.76	4000	-58.82	20230102	1250	31.76	20230619	4000	-58.82	20230102	1250	31.76	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
37	20230626	130928	00	50.00	KONEX			N	N	N	N	50	N	1596	3	2	0.19	27457153	17783	119.15	1500	1831	1500	1831	1355	1593	1544.01	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	166	-6.38	-15.06	12	0.17	-250.00	-106.00	4000	20230102	-60.10	1250	20230619	27.68	4000	-60.10	20230102	1250	27.68	20230619	4000	-60.10	20230102	1250	27.68	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
38	20230626	120931	00	50.00	KONEX			N	N	N	N	50	N	1530	-63	5	-3.95	26524789	17174	115.07	1500	1831	1500	1831	1355	1593	1544.47	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	159	-6.12	-14.43	12	0.17	-250.00	-106.00	4000	20230102	-61.75	1250	20230619	22.40	4000	-61.75	20230102	1250	22.40	20230619	4000	-61.75	20230102	1250	22.40	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
39	20230626	110930	00	50.00	KONEX			N	N	N	N	50	N	1700	107	2	6.72	5300071	3153	21.13	1500	1831	1500	1831	1355	1593	1680.96	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	176	-6.80	-16.04	12	0.03	-250.00	-106.00	4000	20230102	-57.50	1250	20230619	36.00	4000	-57.50	20230102	1250	36.00	20230619	4000	-57.50	20230102	1250	36.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
40	20230626	100929	00	50.00	KONEX			N	N	N	N	50	N	1700	107	2	6.72	5196371	3092	20.72	1500	1831	1500	1831	1355	1593	1680.59	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	176	-6.80	-16.04	12	0.03	-250.00	-106.00	4000	20230102	-57.50	1250	20230619	36.00	4000	-57.50	20230102	1250	36.00	20230619	4000	-57.50	20230102	1250	36.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
41	20230626	090932	00	50.00	KONEX			N	N	N	N	50	N	1831	238	1	14.94	3368171	2076	13.91	1500	1831	1500	1831	1355	1593	1622.43	0.00	0	0	1887	1739	1552	1404	1217	1814	1479	52	238	500	950	1	1	10378119	190	-7.32	-17.27	12	0.02	-250.00	-106.00	4000	20230102	-54.22	1250	20230619	46.48	4000	-54.22	20230102	1250	46.48	20230619	4000	-54.22	20230102	1250	46.48	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
42	20230623	183549	00	50.00	KONEX			N	N	N	N	50	N	1593	94	2	6.27	21370203	14925	450.36	1500	1700	1365	1723	1275	1499	1431.84	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	52	224	500	890	1	1	10378119	165	-6.37	-15.03	12	0.14	-250.00	-106.00	4000	20230102	-60.18	1250	20230619	27.44	4000	-60.18	20230102	1250	27.44	20230619	4000	-60.18	20230102	1250	27.44	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
43	20230623	140746	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	19069577	13359	403.11	1500	1700	1365	1723	1275	1499	1427.47	0.00	0	0	1733	1616	1483	1366	1233	1549	1299	52	224	500	890	1	1	10378119	156	-6.00	-14.14	12	0.13	-250.00	-106.00	4000	20230102	-62.52	1250	20230619	19.92	4000	-62.52	20230102	1250	19.92	20230619	4000	-62.52	20230102	1250	19.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
44	20230622	160420	00	50.00	KONEX			N	N	N	N	50	N	1499	50	2	3.45	4837540	3314	19.66	1600	1600	1350	1666	1232	1449	1459.73	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.14	12	0.03	-250.00	-106.00	4000	20230102	-62.52	1250	20230619	19.92	4000	-62.52	20230102	1250	19.92	20230619	4000	-62.52	20230102	1250	19.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
45	20230622	150557	00	50.00	KONEX			N	N	N	N	50	N	1499	50	2	3.45	4837540	3314	19.66	1600	1600	1350	1666	1232	1449	1459.73	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.14	12	0.03	-250.00	-106.00	4000	20230102	-62.52	1250	20230619	19.92	4000	-62.52	20230102	1250	19.92	20230619	4000	-62.52	20230102	1250	19.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
46	20230622	140740	00	50.00	KONEX			N	N	N	N	50	N	1499	50	2	3.45	4837540	3314	19.66	1600	1600	1350	1666	1232	1449	1459.73	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.14	12	0.03	-250.00	-106.00	4000	20230102	-62.52	1250	20230619	19.92	4000	-62.52	20230102	1250	19.92	20230619	4000	-62.52	20230102	1250	19.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
47	20230622	131002	00	50.00	KONEX			N	N	N	N	50	N	1500	51	2	3.52	2619691	1745	10.35	1600	1600	1500	1666	1232	1449	1501.26	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.15	12	0.02	-250.00	-106.00	4000	20230102	-62.50	1250	20230619	20.00	4000	-62.50	20230102	1250	20.00	20230619	4000	-62.50	20230102	1250	20.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
48	20230622	120901	00	50.00	KONEX			N	N	N	N	50	N	1500	51	2	3.52	2619691	1745	10.35	1600	1600	1500	1666	1232	1449	1501.26	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.15	12	0.02	-250.00	-106.00	4000	20230102	-62.50	1250	20230619	20.00	4000	-62.50	20230102	1250	20.00	20230619	4000	-62.50	20230102	1250	20.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
49	20230622	110153	00	50.00	KONEX			N	N	N	N	50	N	1500	51	2	3.52	1644441	1095	6.50	1600	1600	1500	1666	1232	1449	1501.77	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	156	-6.00	-14.15	12	0.01	-250.00	-106.00	4000	20230102	-62.50	1250	20230619	20.00	4000	-62.50	20230102	1250	20.00	20230619	4000	-62.50	20230102	1250	20.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
50	20230622	100710	00	50.00	KONEX			N	N	N	N	50	N	1597	148	2	10.21	30373	19	0.11	1600	1600	1597	1666	1232	1449	1598.58	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	166	-6.39	-15.07	12	0.00	-250.00	-106.00	4000	20230102	-60.08	1250	20230619	27.76	4000	-60.08	20230102	1250	27.76	20230619	4000	-60.08	20230102	1250	27.76	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
51	20230622	090821	00	50.00	KONEX			N	N	N	N	50	N	1600	151	2	10.42	16000	10	0.06	1600	1600	1600	1666	1232	1449	1600.00	0.00	0	0	1577	1513	1385	1321	1193	1545	1353	52	217	500	860	1	1	10378119	166	-6.40	-15.09	12	0.00	-250.00	-106.00	4000	20230102	-60.00	1250	20230619	28.00	4000	-60.00	20230102	1250	28.00	20230619	4000	-60.00	20230102	1250	28.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
52	20230621	160712	00	50.00	KONEX			N	N	N	N	50	N	1449	189	1	15.00	23361099	16857	159.16	1300	1449	1257	1449	1071	1260	1385.84	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	150	-5.80	-13.67	12	0.16	-250.00	-106.00	4000	20230102	-63.78	1250	20230619	15.92	4000	-63.78	20230102	1250	15.92	20230619	4000	-63.78	20230102	1250	15.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
53	20230621	150226	00	50.00	KONEX			N	N	N	N	50	N	1449	189	1	15.00	20944052	15171	143.24	1300	1449	1257	1449	1071	1260	1380.53	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	150	-5.80	-13.67	12	0.15	-250.00	-106.00	4000	20230102	-63.78	1250	20230619	15.92	4000	-63.78	20230102	1250	15.92	20230619	4000	-63.78	20230102	1250	15.92	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
54	20230621	140810	00	50.00	KONEX			N	N	N	N	50	N	1426	166	2	13.17	11266759	8270	78.09	1300	1433	1257	1449	1071	1260	1362.37	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	148	-5.70	-13.45	12	0.08	-250.00	-106.00	4000	20230102	-64.35	1250	20230619	14.08	4000	-64.35	20230102	1250	14.08	20230619	4000	-64.35	20230102	1250	14.08	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
55	20230621	130201	00	50.00	KONEX			N	N	N	N	50	N	1426	166	2	13.17	10853219	7980	75.35	1300	1433	1257	1449	1071	1260	1360.05	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	148	-5.70	-13.45	12	0.08	-250.00	-106.00	4000	20230102	-64.35	1250	20230619	14.08	4000	-64.35	20230102	1250	14.08	20230619	4000	-64.35	20230102	1250	14.08	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
56	20230621	120915	00	50.00	KONEX			N	N	N	N	50	N	1400	140	2	11.11	5436483	4150	39.18	1300	1433	1257	1449	1071	1260	1310.00	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	145	-5.60	-13.21	12	0.04	-250.00	-106.00	4000	20230102	-65.00	1250	20230619	12.00	4000	-65.00	20230102	1250	12.00	20230619	4000	-65.00	20230102	1250	12.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
57	20230621	110707	00	50.00	KONEX			N	N	N	N	50	N	1301	41	2	3.25	5435083	4149	39.17	1300	1433	1257	1449	1071	1260	1309.97	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	135	-5.20	-12.27	12	0.04	-250.00	-106.00	4000	20230102	-67.47	1250	20230619	4.08	4000	-67.47	20230102	1250	4.08	20230619	4000	-67.47	20230102	1250	4.08	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
58	20230621	100901	00	50.00	KONEX			N	N	N	N	50	N	1300	40	2	3.17	3003094	2310	21.81	1300	1394	1300	1449	1071	1260	1300.04	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	135	-5.20	-12.26	12	0.02	-250.00	-106.00	4000	20230102	-67.50	1250	20230619	4.00	4000	-67.50	20230102	1250	4.00	20230619	4000	-67.50	20230102	1250	4.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
59	20230621	090606	00	50.00	KONEX			N	N	N	N	50	N	1260	0	3	0.00	0	0	0.00	0	0	0	1449	1071	1260	0.00	0.00	0	0	1425	1342	1296	1213	1167	1319	1190	52	189	500	750	1	1	10378119	131	-5.04	-11.89	12	0.00	-250.00	-106.00	4000	20230102	-68.50	1250	20230619	0.80	4000	-68.50	20230102	1250	0.80	20230619	4000	-68.50	20230102	1250	0.80	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
60	20230620	160446	00	50.00	KONEX	신저가		N	N	N	N	50	N	1260	10	2	0.80	13869502	10591	180.64	1379	1379	1250	1437	1063	1250	1309.56	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	131	-5.04	-11.89	12	0.10	-250.00	-106.00	4000	20230102	-68.50	1250	20230620	0.80	4000	-68.50	20230102	1250	0.80	20230620	4000	-68.50	20230102	1250	0.80	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
61	20230620	150105	00	50.00	KONEX	신저가		N	N	N	N	50	N	1324	74	2	5.92	7510787	5621	95.87	1379	1379	1250	1437	1063	1250	1336.20	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	137	-5.30	-12.49	12	0.05	-250.00	-106.00	4000	20230102	-66.90	1250	20230620	5.92	4000	-66.90	20230102	1250	5.92	20230620	4000	-66.90	20230102	1250	5.92	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
62	20230620	140405	00	50.00	KONEX	신저가		N	N	N	N	50	N	1325	75	2	6.00	7504167	5616	95.79	1379	1379	1250	1437	1063	1250	1336.21	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	138	-5.30	-12.50	12	0.05	-250.00	-106.00	4000	20230102	-66.88	1250	20230620	6.00	4000	-66.88	20230102	1250	6.00	20230620	4000	-66.88	20230102	1250	6.00	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
63	20230620	130859	00	50.00	KONEX	신저가		N	N	N	N	50	N	1325	75	2	6.00	7493567	5608	95.65	1379	1379	1250	1437	1063	1250	1336.23	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	138	-5.30	-12.50	12	0.05	-250.00	-106.00	4000	20230102	-66.88	1250	20230620	6.00	4000	-66.88	20230102	1250	6.00	20230620	4000	-66.88	20230102	1250	6.00	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
64	20230620	120112	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	50	2	4.00	6188842	4607	78.58	1379	1379	1250	1437	1063	1250	1343.36	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	135	-5.20	-12.26	12	0.04	-250.00	-106.00	4000	20230102	-67.50	1250	20230620	4.00	4000	-67.50	20230102	1250	4.00	20230620	4000	-67.50	20230102	1250	4.00	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
65	20230620	110145	00	50.00	KONEX	신저가		N	N	N	N	50	N	1250	0	3	0.00	5466693	4051	69.09	1379	1379	1250	1437	1063	1250	1349.47	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	130	-5.00	-11.79	12	0.04	-250.00	-106.00	4000	20230102	-68.75	1250	20230620	0.00	4000	-68.75	20230102	1250	0.00	20230620	4000	-68.75	20230102	1250	0.00	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
66	20230620	101000	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	50	2	4.00	5465443	4050	69.08	1379	1379	1250	1437	1063	1250	1349.49	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	135	-5.20	-12.26	12	0.04	-250.00	-106.00	4000	20230102	-67.50	1250	20230620	4.00	4000	-67.50	20230102	1250	4.00	20230620	4000	-67.50	20230102	1250	4.00	20230620	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
67	20230620	090814	00	50.00	KONEX			N	N	N	N	50	N	1379	129	2	10.32	2076774	1506	25.69	1379	1379	1379	1437	1063	1250	1379.00	0.00	0	0	1583	1416	1333	1166	1083	1375	1125	52	187	500	750	1	1	10378119	143	-5.52	-13.01	12	0.01	-250.00	-106.00	4000	20230102	-65.53	1250	20230619	10.32	4000	-65.53	20230102	1250	10.32	20230619	4000	-65.53	20230102	1250	10.32	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
68	20230619	160112	00	50.00	KONEX	신저가		N	N	N	N	50	N	1250	-73	5	-5.52	7630708	5863	59.29	1250	1500	1250	1521	1125	1323	1301.50	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	130	-5.00	-11.79	12	0.06	-250.00	-106.00	4000	20230102	-68.75	1250	20230619	0.00	4000	-68.75	20230102	1250	0.00	20230619	4000	-68.75	20230102	1250	0.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
69	20230619	151018	00	50.00	KONEX	신저가		N	N	N	N	50	N	1387	64	2	4.84	4583208	3425	34.64	1250	1500	1250	1521	1125	1323	1338.16	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	144	-5.55	-13.08	12	0.03	-250.00	-106.00	4000	20230102	-65.32	1250	20230619	10.96	4000	-65.32	20230102	1250	10.96	20230619	4000	-65.32	20230102	1250	10.96	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
70	20230619	140718	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	-23	5	-1.74	4553110	3402	34.41	1250	1500	1250	1521	1125	1323	1338.36	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	135	-5.20	-12.26	12	0.03	-250.00	-106.00	4000	20230102	-67.50	1250	20230619	4.00	4000	-67.50	20230102	1250	4.00	20230619	4000	-67.50	20230102	1250	4.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
71	20230619	130725	00	50.00	KONEX	신저가		N	N	N	N	50	N	1287	-36	5	-2.72	2112481	1522	15.39	1250	1500	1250	1521	1125	1323	1387.96	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	134	-5.15	-12.14	12	0.01	-250.00	-106.00	4000	20230102	-67.83	1250	20230619	2.96	4000	-67.83	20230102	1250	2.96	20230619	4000	-67.83	20230102	1250	2.96	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
72	20230619	120424	00	50.00	KONEX	신저가		N	N	N	N	50	N	1287	-36	5	-2.72	2112481	1522	15.39	1250	1500	1250	1521	1125	1323	1387.96	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	134	-5.15	-12.14	12	0.01	-250.00	-106.00	4000	20230102	-67.83	1250	20230619	2.96	4000	-67.83	20230102	1250	2.96	20230619	4000	-67.83	20230102	1250	2.96	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
73	20230619	111036	00	50.00	KONEX	신저가		N	N	N	N	50	N	1400	77	2	5.82	2111194	1521	15.38	1250	1500	1250	1521	1125	1323	1388.03	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	145	-5.60	-13.21	12	0.01	-250.00	-106.00	4000	20230102	-65.00	1250	20230619	12.00	4000	-65.00	20230102	1250	12.00	20230619	4000	-65.00	20230102	1250	12.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
74	20230619	100637	00	50.00	KONEX	신저가		N	N	N	N	50	N	1400	77	2	5.82	24464	19	0.19	1250	1400	1250	1521	1125	1323	1287.58	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	145	-5.60	-13.21	12	0.00	-250.00	-106.00	4000	20230102	-65.00	1250	20230619	12.00	4000	-65.00	20230102	1250	12.00	20230619	4000	-65.00	20230102	1250	12.00	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
75	20230619	090953	00	50.00	KONEX	신저가		N	N	N	N	50	N	1253	-70	5	-5.29	16403	13	0.13	1250	1400	1250	1521	1125	1323	1261.77	0.00	0	0	1551	1437	1380	1266	1209	1408	1237	52	198	500	790	1	1	10378119	130	-5.01	-11.82	12	0.00	-250.00	-106.00	4000	20230102	-68.68	1250	20230619	0.24	4000	-68.68	20230102	1250	0.24	20230619	4000	-68.68	20230102	1250	0.24	20230619	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
76	20230616	160856	00	50.00	KONEX			N	N	N	N	50	N	1323	-81	5	-5.77	13776144	9888	515.00	1403	1494	1323	1614	1194	1404	1393.22	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	137	-5.29	-12.48	12	0.10	-250.00	-106.00	4000	20230102	-66.93	1320	20230614	0.23	4000	-66.93	20230102	1320	0.23	20230614	4000	-66.93	20230102	1320	0.23	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
77	20230616	151001	00	50.00	KONEX			N	N	N	N	50	N	1406	2	2	0.14	11790155	8387	436.82	1403	1494	1403	1614	1194	1404	1405.77	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.62	-13.26	12	0.08	-250.00	-106.00	4000	20230102	-64.85	1320	20230614	6.52	4000	-64.85	20230102	1320	6.52	20230614	4000	-64.85	20230102	1320	6.52	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
78	20230616	140633	00	50.00	KONEX			N	N	N	N	50	N	1406	2	2	0.14	5440242	3869	201.51	1403	1407	1403	1614	1194	1404	1406.11	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.62	-13.26	12	0.04	-250.00	-106.00	4000	20230102	-64.85	1320	20230614	6.52	4000	-64.85	20230102	1320	6.52	20230614	4000	-64.85	20230102	1320	6.52	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
79	20230616	130240	00	50.00	KONEX			N	N	N	N	50	N	1406	2	2	0.14	1041010	741	38.59	1403	1406	1403	1614	1194	1404	1404.87	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.62	-13.26	12	0.01	-250.00	-106.00	4000	20230102	-64.85	1320	20230614	6.52	4000	-64.85	20230102	1320	6.52	20230614	4000	-64.85	20230102	1320	6.52	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
80	20230616	120644	00	50.00	KONEX			N	N	N	N	50	N	1406	2	2	0.14	1041010	741	38.59	1403	1406	1403	1614	1194	1404	1404.87	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.62	-13.26	12	0.01	-250.00	-106.00	4000	20230102	-64.85	1320	20230614	6.52	4000	-64.85	20230102	1320	6.52	20230614	4000	-64.85	20230102	1320	6.52	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
81	20230616	110538	00	50.00	KONEX			N	N	N	N	50	N	1405	1	2	0.07	1012890	721	37.55	1403	1405	1403	1614	1194	1404	1404.84	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.62	-13.25	12	0.01	-250.00	-106.00	4000	20230102	-64.88	1320	20230614	6.44	4000	-64.88	20230102	1320	6.44	20230614	4000	-64.88	20230102	1320	6.44	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
82	20230616	100326	00	50.00	KONEX			N	N	N	N	50	N	1403	-1	5	-0.07	11225	8	0.42	1403	1404	1403	1614	1194	1404	1403.12	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.61	-13.24	12	0.00	-250.00	-106.00	4000	20230102	-64.92	1320	20230614	6.29	4000	-64.92	20230102	1320	6.29	20230614	4000	-64.92	20230102	1320	6.29	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
83	20230616	090758	00	50.00	KONEX			N	N	N	N	50	N	1403	-1	5	-0.07	1403	1	0.05	1403	1403	1403	1614	1194	1404	1403.00	0.00	0	0	1710	1556	1479	1325	1248	1518	1287	52	210	500	840	1	1	10378119	146	-5.61	-13.24	12	0.00	-250.00	-106.00	4000	20230102	-64.92	1320	20230614	6.29	4000	-64.92	20230102	1320	6.29	20230614	4000	-64.92	20230102	1320	6.29	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
84	20230615	150732	00	50.00	KONEX			N	N	N	N	50	N	1499	78	2	5.49	2563606	1820	684.21	1633	1633	1402	1634	1208	1421	1408.57	0.00	0	0	1860	1640	1480	1260	1100	1560	1180	52	213	500	850	1	1	10378119	156	-6.00	-14.14	12	0.02	-250.00	-106.00	4000	20230102	-62.52	1320	20230614	13.56	4000	-62.52	20230102	1320	13.56	20230614	4000	-62.52	20230102	1320	13.56	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
85	20230615	141018	00	50.00	KONEX			N	N	N	N	50	N	1500	79	2	5.56	2482755	1766	663.91	1633	1633	1402	1634	1208	1421	1405.86	0.00	0	0	1860	1640	1480	1260	1100	1560	1180	52	213	500	850	1	1	10378119	156	-6.00	-14.15	12	0.02	-250.00	-106.00	4000	20230102	-62.50	1320	20230614	13.64	4000	-62.50	20230102	1320	13.64	20230614	4000	-62.50	20230102	1320	13.64	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
86	20230615	131119	00	50.00	KONEX			N	N	N	N	50	N	1500	79	2	5.56	2482755	1766	663.91	1633	1633	1402	1634	1208	1421	1405.86	0.00	0	0	1860	1640	1480	1260	1100	1560	1180	52	213	500	850	1	1	10378119	156	-6.00	-14.15	12	0.02	-250.00	-106.00	4000	20230102	-62.50	1320	20230614	13.64	4000	-62.50	20230102	1320	13.64	20230614	4000	-62.50	20230102	1320	13.64	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
87	20230615	120253	00	50.00	KONEX			N	N	N	N	50	N	1569	148	2	10.42	92364	64	24.06	1633	1633	1402	1634	1208	1421	1443.19	0.00	0	0	1860	1640	1480	1260	1100	1560	1180	52	213	500	850	1	1	10378119	163	-6.28	-14.80	12	0.00	-250.00	-106.00	4000	20230102	-60.78	1320	20230614	18.86	4000	-60.78	20230102	1320	18.86	20230614	4000	-60.78	20230102	1320	18.86	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
88	20230615	110830	00	50.00	KONEX			N	N	N	N	50	N	1404	-17	5	-1.20	90795	63	23.68	1633	1633	1402	1634	1208	1421	1441.19	0.00	0	0	1860	1640	1480	1260	1100	1560	1180	52	213	500	850	1	1	10378119	146	-5.62	-13.25	12	0.00	-250.00	-106.00	4000	20230102	-64.90	1320	20230614	6.36	4000	-64.90	20230102	1320	6.36	20230614	4000	-64.90	20230102	1320	6.36	20230614	0.00	N	258540	500	51 억		0	N	N	0	N	00	N
89	20230611	184459	00	50.00	KONEX			N	N	N	N	50	N	1685	86	2	5.38	5220651	2995	12.11	1700	1800	1515	1838	1360	1599	1743.12	0.00	0	0	1911	1754	1662	1505	1413	1709	1460	52	239	500	950	1	1	10378119	175	-6.74	-15.90	12	0.03	-250.00	-106.00	4000	20230102	-57.88	1510	20230324	11.59	4000	-57.88	20230102	1510	11.59	20230324	4000	-57.88	20230102	1510	11.59	20230324	0.00	N	258540	500	51 억		0	N	N	0	N	00	N