KissMeData/149010/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	160805	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4166260	501	486.41	8300	8440	8300	9700	7180	8440	8315.89	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20230630	150807	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4166260	501	486.41	8300	8440	8300	9700	7180	8440	8315.89	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20230630	140806	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4166260	501	486.41	8300	8440	8300	9700	7180	8440	8315.89	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20230630	130806	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4166260	501	486.41	8300	8440	8300	9700	7180	8440	8315.89	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20230630	120804	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4166260	501	486.41	8300	8440	8300	9700	7180	8440	8315.89	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20230630	110807	57	100.00	KONEX			N	N	N	N		N	8300	-140	5	-1.66	3702060	446	433.01	8300	8310	8300	9700	7180	8440	8300.58	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	259	8.57	2.28	12	0.01	969.00	3648.00	9750	20230403	-14.87	6970	20221213	19.08	9750	-14.87	20230403	7000	18.57	20230127	9750	-14.87	20230403	6970	19.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20230630	100807	57	100.00	KONEX			N	N	N	N		N	8300	-140	5	-1.66	2938200	354	343.69	8300	8300	8300	9700	7180	8440	8300.00	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	259	8.57	2.28	12	0.01	969.00	3648.00	9750	20230403	-14.87	6970	20221213	19.08	9750	-14.87	20230403	7000	18.57	20230127	9750	-14.87	20230403	6970	19.08	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20230630	090807	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	9700	7180	8440	0.00	0.00	0	0	8633	8536	8343	8246	8053	8585	8295	16	1260	500	5230	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20230629	160804	57	100.00	KONEX			N	N	N	N		N	8440	160	2	1.93	840900	103	2.54	8160	8440	8150	9520	7040	8280	8164.08	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20230629	150803	57	100.00	KONEX			N	N	N	N		N	8440	160	2	1.93	840900	103	2.54	8160	8440	8150	9520	7040	8280	8164.08	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20230629	140800	57	100.00	KONEX			N	N	N	N		N	8150	-130	5	-1.57	815580	100	2.47	8160	8160	8150	9520	7040	8280	8155.80	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	254	8.41	2.23	12	0.00	969.00	3648.00	9750	20230403	-16.41	6970	20221213	16.93	9750	-16.41	20230403	7000	16.43	20230127	9750	-16.41	20230403	6970	16.93	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20230629	130800	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20230629	120803	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20230629	110805	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20230629	100806	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20230629	090729	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8366	8322	8236	8192	8106	8345	8215	16	1240	500	5130	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20230628	160753	57	100.00	KONEX			N	N	N	N		N	8280	-60	5	-0.72	33004440	4048	96.34	8280	8280	8150	9590	7090	8340	8153.27	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	258	8.54	2.27	12	0.13	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20230628	150759	57	100.00	KONEX			N	N	N	N		N	8280	-60	5	-0.72	33004440	4048	96.34	8280	8280	8150	9590	7090	8340	8153.27	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	258	8.54	2.27	12	0.13	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20230628	140757	57	100.00	KONEX			N	N	N	N		N	8280	-60	5	-0.72	380880	46	1.09	8280	8280	8280	9590	7090	8340	8280.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20230628	130757	57	100.00	KONEX			N	N	N	N		N	8280	-60	5	-0.72	380880	46	1.09	8280	8280	8280	9590	7090	8340	8280.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20230628	120805	57	100.00	KONEX			N	N	N	N		N	8280	-60	5	-0.72	49680	6	0.14	8280	8280	8280	9590	7090	8340	8280.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	258	8.54	2.27	12	0.00	969.00	3648.00	9750	20230403	-15.08	6970	20221213	18.79	9750	-15.08	20230403	7000	18.29	20230127	9750	-15.08	20230403	6970	18.79	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20230628	110801	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20230628	100803	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20230628	090800	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.00	0	0	8433	8386	8293	8246	8153	8410	8270	16	1250	500	5170	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20230627	160757	57	100.00	KONEX			N	N	N	N		N	8340	-60	5	-0.71	34457280	4202	3685.96	8200	8340	8200	9660	7140	8400	8200.21	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	260	8.61	2.29	12	0.13	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20230627	150803	57	100.00	KONEX			N	N	N	N		N	8340	-60	5	-0.71	34457280	4202	3685.96	8200	8340	8200	9660	7140	8400	8200.21	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	260	8.61	2.29	12	0.13	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20230627	140812	57	100.00	KONEX			N	N	N	N		N	8340	-60	5	-0.71	34415680	4197	3681.58	8200	8340	8200	9660	7140	8400	8200.07	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	260	8.61	2.29	12	0.13	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20230627	130810	57	100.00	KONEX			N	N	N	N		N	8340	-60	5	-0.71	34415680	4197	3681.58	8200	8340	8200	9660	7140	8400	8200.07	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	260	8.61	2.29	12	0.13	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20230627	120812	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20230627	110818	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20230627	100754	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20230627	090758	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8660	8530	8460	8330	8260	8495	8295	16	1260	500	5200	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20230626	160757	57	100.00	KONEX			N	N	N	N		N	8400	70	2	0.84	958080	114	2850.00	8590	8590	8390	9570	7090	8330	8404.21	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20230626	150803	57	100.00	KONEX			N	N	N	N		N	8400	70	2	0.84	958080	114	2850.00	8590	8590	8390	9570	7090	8330	8404.21	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20230626	140801	57	100.00	KONEX			N	N	N	N		N	8400	70	2	0.84	958080	114	2850.00	8590	8590	8390	9570	7090	8330	8404.21	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20230626	130757	57	100.00	KONEX			N	N	N	N		N	8400	70	2	0.84	958080	114	2850.00	8590	8590	8390	9570	7090	8330	8404.21	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20230626	120757	57	100.00	KONEX			N	N	N	N		N	8400	70	2	0.84	958080	114	2850.00	8590	8590	8390	9570	7090	8330	8404.21	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20230626	110757	57	100.00	KONEX			N	N	N	N		N	8560	230	2	2.76	34330	4	100.00	8590	8590	8560	9570	7090	8330	8582.50	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	267	8.83	2.35	12	0.00	969.00	3648.00	9750	20230403	-12.21	6970	20221213	22.81	9750	-12.21	20230403	7000	22.29	20230127	9750	-12.21	20230403	6970	22.81	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20230626	100757	57	100.00	KONEX			N	N	N	N		N	8590	260	2	3.12	25770	3	75.00	8590	8590	8590	9570	7090	8330	8590.00	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9750	20230403	-11.90	6970	20221213	23.24	9750	-11.90	20230403	7000	22.71	20230127	9750	-11.90	20230403	6970	23.24	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20230626	090759	57	100.00	KONEX			N	N	N	N		N	8590	260	2	3.12	25770	3	75.00	8590	8590	8590	9570	7090	8330	8590.00	0.00	0	0	8330	8330	8330	8330	8330	8330	8330	16	1240	500	5160	10	1	3120000	268	8.86	2.35	12	0.00	969.00	3648.00	9750	20230403	-11.90	6970	20221213	23.24	9750	-11.90	20230403	7000	22.71	20230127	9750	-11.90	20230403	6970	23.24	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20230623	180348	57	100.00	KONEX			N	N	N	N		N	8330	-10	5	-0.12	33320	4	36.36	8330	8330	8330	9590	7090	8340	8330.00	0.00	0	0	8340	8340	8340	8340	8340	8340	8340	16	1250	500	5170	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9750	20230403	-14.56	6970	20221213	19.51	9750	-14.56	20230403	7000	19.00	20230127	9750	-14.56	20230403	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20230623	140632	57	100.00	KONEX			N	N	N	N		N	8330	-10	5	-0.12	33320	4	36.36	8330	8330	8330	9590	7090	8340	8330.00	0.00	0	0	8340	8340	8340	8340	8340	8340	8340	16	1250	500	5170	10	1	3120000	260	8.60	2.28	12	0.00	969.00	3648.00	9750	20230403	-14.56	6970	20221213	19.51	9750	-14.56	20230403	7000	19.00	20230127	9750	-14.56	20230403	6970	19.51	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20230622	160535	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	91740	11	1.34	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20230622	150355	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	91740	11	1.34	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20230622	140416	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	58380	7	0.85	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20230622	130456	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	58380	7	0.85	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20230622	120946	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	8340	1	0.12	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20230622	110838	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	8340	1	0.12	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20230622	100917	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	8340	1	0.12	8340	8340	8340	9620	7120	8370	8340.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20230622	090858	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	0	0	0.00	0	0	0	9620	7120	8370	0.00	0.00	0	0	9190	8780	8450	8040	7710	8615	7875	16	1250	500	5180	10	1	3120000	261	8.64	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.15	6970	20221213	20.09	9750	-14.15	20230403	7000	19.57	20230127	9750	-14.15	20230403	6970	20.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20230621	160949	57	100.00	KONEX			N	N	N	N		N	8370	-410	5	-4.67	6762160	821	27366.67	8860	8860	8120	10090	7470	8780	8236.49	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	261	8.64	2.29	12	0.03	969.00	3648.00	9750	20230403	-14.15	6970	20221213	20.09	9750	-14.15	20230403	7000	19.57	20230127	9750	-14.15	20230403	6970	20.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20230621	151017	57	100.00	KONEX			N	N	N	N		N	8370	-410	5	-4.67	6762160	821	27366.67	8860	8860	8120	10090	7470	8780	8236.49	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	261	8.64	2.29	12	0.03	969.00	3648.00	9750	20230403	-14.15	6970	20221213	20.09	9750	-14.15	20230403	7000	19.57	20230127	9750	-14.15	20230403	6970	20.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20230621	140903	57	100.00	KONEX			N	N	N	N		N	8430	-350	5	-3.99	6250530	760	25333.33	8860	8860	8120	10090	7470	8780	8224.38	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	263	8.70	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.54	6970	20221213	20.95	9750	-13.54	20230403	7000	20.43	20230127	9750	-13.54	20230403	6970	20.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20230621	130118	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	1256920	148	4933.33	8860	8860	8120	10090	7470	8780	8492.70	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9750	20230403	-10.05	6970	20221213	25.82	9750	-10.05	20230403	7000	25.29	20230127	9750	-10.05	20230403	6970	25.82	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20230621	120751	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	1256920	148	4933.33	8860	8860	8120	10090	7470	8780	8492.70	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9750	20230403	-10.05	6970	20221213	25.82	9750	-10.05	20230403	7000	25.29	20230127	9750	-10.05	20230403	6970	25.82	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20230621	110627	57	100.00	KONEX			N	N	N	N		N	8770	-10	5	-0.11	1256920	148	4933.33	8860	8860	8120	10090	7470	8780	8492.70	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	274	9.05	2.40	12	0.00	969.00	3648.00	9750	20230403	-10.05	6970	20221213	25.82	9750	-10.05	20230403	7000	25.29	20230127	9750	-10.05	20230403	6970	25.82	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20230621	100404	57	100.00	KONEX			N	N	N	N		N	8790	10	2	0.11	718940	82	2733.33	8860	8860	8120	10090	7470	8780	8767.56	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	274	9.07	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.85	6970	20221213	26.11	9750	-9.85	20230403	7000	25.57	20230127	9750	-9.85	20230403	6970	26.11	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20230621	090459	57	100.00	KONEX			N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	10090	7470	8780	0.00	0.00	0	0	8806	8792	8786	8772	8766	8790	8770	16	1310	500	5440	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20230620	160224	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20230620	150833	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20230620	140812	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20230620	130341	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20230620	120330	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20230620	110816	57	100.00	KONEX			N	N	N	N		N	8780	310	2	3.66	26380	3	13.04	8800	8800	8780	9740	7200	8470	8793.33	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	274	9.06	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.95	6970	20221213	25.97	9750	-9.95	20230403	7000	25.43	20230127	9750	-9.95	20230403	6970	25.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20230620	100202	57	100.00	KONEX			N	N	N	N		N	8800	330	2	3.90	17600	2	8.70	8800	8800	8800	9740	7200	8470	8800.00	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	275	9.08	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.74	6970	20221213	26.26	9750	-9.74	20230403	7000	25.71	20230127	9750	-9.74	20230403	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20230620	090618	57	100.00	KONEX			N	N	N	N		N	8800	330	2	3.90	17600	2	8.70	8800	8800	8800	9740	7200	8470	8800.00	0.00	0	0	8690	8580	8440	8330	8190	8510	8260	16	1270	500	5250	10	1	3120000	275	9.08	2.41	12	0.00	969.00	3648.00	9750	20230403	-9.74	6970	20221213	26.26	9750	-9.74	20230403	7000	25.71	20230127	9750	-9.74	20230403	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20230619	160841	57	100.00	KONEX			N	N	N	N		N	8470	80	2	0.95	193490	23	0.73	8550	8550	8300	9640	7140	8390	8412.61	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	264	8.74	2.32	12	0.00	969.00	3648.00	9750	20230403	-13.13	6970	20221213	21.52	9750	-13.13	20230403	7000	21.00	20230127	9750	-13.13	20230403	6970	21.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20230619	150558	57	100.00	KONEX			N	N	N	N		N	8470	80	2	0.95	193490	23	0.73	8550	8550	8300	9640	7140	8390	8412.61	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	264	8.74	2.32	12	0.00	969.00	3648.00	9750	20230403	-13.13	6970	20221213	21.52	9750	-13.13	20230403	7000	21.00	20230127	9750	-13.13	20230403	6970	21.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20230619	140233	57	100.00	KONEX			N	N	N	N		N	8550	160	2	1.91	76950	9	0.29	8550	8550	8550	9640	7140	8390	8550.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.31	6970	20221213	22.67	9750	-12.31	20230403	7000	22.14	20230127	9750	-12.31	20230403	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20230619	130846	57	100.00	KONEX			N	N	N	N		N	8550	160	2	1.91	76950	9	0.29	8550	8550	8550	9640	7140	8390	8550.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.31	6970	20221213	22.67	9750	-12.31	20230403	7000	22.14	20230127	9750	-12.31	20230403	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20230619	120317	57	100.00	KONEX			N	N	N	N		N	8550	160	2	1.91	76950	9	0.29	8550	8550	8550	9640	7140	8390	8550.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.31	6970	20221213	22.67	9750	-12.31	20230403	7000	22.14	20230127	9750	-12.31	20230403	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20230619	110451	57	100.00	KONEX			N	N	N	N		N	8550	160	2	1.91	17100	2	0.06	8550	8550	8550	9640	7140	8390	8550.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.31	6970	20221213	22.67	9750	-12.31	20230403	7000	22.14	20230127	9750	-12.31	20230403	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20230619	100814	57	100.00	KONEX			N	N	N	N		N	8550	160	2	1.91	17100	2	0.06	8550	8550	8550	9640	7140	8390	8550.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	267	8.82	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.31	6970	20221213	22.67	9750	-12.31	20230403	7000	22.14	20230127	9750	-12.31	20230403	6970	22.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20230619	090354	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8656	8522	8266	8132	7876	8590	8200	16	1250	500	5200	10	1	3120000	262	8.66	2.30	12	0.00	969.00	3648.00	9750	20230403	-13.95	6970	20221213	20.37	9750	-13.95	20230403	7000	19.86	20230127	9750	-13.95	20230403	6970	20.37	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20230616	160648	57	100.00	KONEX			N	N	N	N		N	8390	20	2	0.24	25779040	3147	249.37	8080	8400	8010	9620	7120	8370	8191.62	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	262	8.66	2.30	12	0.10	969.00	3648.00	9750	20230403	-13.95	6970	20221213	20.37	9750	-13.95	20230403	7000	19.86	20230127	9750	-13.95	20230403	6970	20.37	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20230616	150624	57	100.00	KONEX			N	N	N	N		N	8390	20	2	0.24	25779040	3147	249.37	8080	8400	8010	9620	7120	8370	8191.62	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	262	8.66	2.30	12	0.10	969.00	3648.00	9750	20230403	-13.95	6970	20221213	20.37	9750	-13.95	20230403	7000	19.86	20230127	9750	-13.95	20230403	6970	20.37	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20230616	140513	57	100.00	KONEX			N	N	N	N		N	8400	30	2	0.36	25228790	3080	244.06	8080	8400	8010	9620	7120	8370	8191.17	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	262	8.67	2.30	12	0.10	969.00	3648.00	9750	20230403	-13.85	6970	20221213	20.52	9750	-13.85	20230403	7000	20.00	20230127	9750	-13.85	20230403	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20230616	130328	57	100.00	KONEX			N	N	N	N		N	8340	-30	5	-0.36	25178510	3074	243.58	8080	8380	8010	9620	7120	8370	8190.80	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	260	8.61	2.29	12	0.10	969.00	3648.00	9750	20230403	-14.46	6970	20221213	19.66	9750	-14.46	20230403	7000	19.14	20230127	9750	-14.46	20230403	6970	19.66	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20230616	120831	57	100.00	KONEX			N	N	N	N		N	8320	-50	5	-0.60	24298930	2967	235.10	8080	8380	8010	9620	7120	8370	8189.73	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	260	8.59	2.28	12	0.10	969.00	3648.00	9750	20230403	-14.67	6970	20221213	19.37	9750	-14.67	20230403	7000	18.86	20230127	9750	-14.67	20230403	6970	19.37	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20230616	110503	57	100.00	KONEX			N	N	N	N		N	8320	-50	5	-0.60	23790170	2905	230.19	8080	8380	8010	9620	7120	8370	8189.39	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	260	8.59	2.28	12	0.09	969.00	3648.00	9750	20230403	-14.67	6970	20221213	19.37	9750	-14.67	20230403	7000	18.86	20230127	9750	-14.67	20230403	6970	19.37	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20230616	100905	57	100.00	KONEX			N	N	N	N		N	8380	10	2	0.12	1674120	208	16.48	8080	8380	8010	9620	7120	8370	8048.65	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	261	8.65	2.30	12	0.01	969.00	3648.00	9750	20230403	-14.05	6970	20221213	20.23	9750	-14.05	20230403	7000	19.71	20230127	9750	-14.05	20230403	6970	20.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20230616	090111	57	100.00	KONEX			N	N	N	N		N	8370	0	3	0.00	0	0	0.00	0	0	0	9620	7120	8370	0.00	0.00	0	0	8776	8572	8336	8132	7896	8455	8015	16	1250	500	5180	10	1	3120000	261	8.64	2.29	12	0.00	969.00	3648.00	9750	20230403	-14.15	6970	20221213	20.09	9750	-14.15	20230403	7000	19.57	20230127	9750	-14.15	20230403	6970	20.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20230615	151001	57	100.00	KONEX			N	N	N	N		N	8370	150	2	1.82	10223620	1262	492.97	8530	8540	8100	9450	6990	8220	8101.13	0.00	0	0	8693	8456	8273	8036	7853	8575	8155	16	1230	500	5090	10	1	3120000	261	8.64	2.29	12	0.04	969.00	3648.00	9750	20230403	-14.15	6970	20221213	20.09	9750	-14.15	20230403	7000	19.57	20230127	9750	-14.15	20230403	6970	20.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20230615	141130	57	100.00	KONEX			N	N	N	N		N	8100	-120	5	-1.46	10206880	1260	492.19	8530	8540	8100	9450	6990	8220	8100.70	0.00	0	0	8693	8456	8273	8036	7853	8575	8155	16	1230	500	5090	10	1	3120000	253	8.36	2.22	12	0.04	969.00	3648.00	9750	20230403	-16.92	6970	20221213	16.21	9750	-16.92	20230403	7000	15.71	20230127	9750	-16.92	20230403	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20230615	131110	57	100.00	KONEX			N	N	N	N		N	8100	-120	5	-1.46	10206880	1260	492.19	8530	8540	8100	9450	6990	8220	8100.70	0.00	0	0	8693	8456	8273	8036	7853	8575	8155	16	1230	500	5090	10	1	3120000	253	8.36	2.22	12	0.04	969.00	3648.00	9750	20230403	-16.92	6970	20221213	16.21	9750	-16.92	20230403	7000	15.71	20230127	9750	-16.92	20230403	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20230615	120446	57	100.00	KONEX			N	N	N	N		N	8100	-120	5	-1.46	10036780	1239	483.98	8530	8540	8100	9450	6990	8220	8100.71	0.00	0	0	8693	8456	8273	8036	7853	8575	8155	16	1230	500	5090	10	1	3120000	253	8.36	2.22	12	0.04	969.00	3648.00	9750	20230403	-16.92	6970	20221213	16.21	9750	-16.92	20230403	7000	15.71	20230127	9750	-16.92	20230403	6970	16.21	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20230615	111028	57	100.00	KONEX			N	N	N	N		N	8540	320	2	3.89	17070	2	0.78	8530	8540	8530	9450	6990	8220	8535.00	0.00	0	0	8693	8456	8273	8036	7853	8575	8155	16	1230	500	5090	10	1	3120000	266	8.81	2.34	12	0.00	969.00	3648.00	9750	20230403	-12.41	6970	20221213	22.53	9750	-12.41	20230403	7000	22.00	20230127	9750	-12.41	20230403	6970	22.53	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20230611	184800	57	100.00	KONEX			N	N	N	N		N	7910	-480	5	-5.72	44974320	5590	457.45	8560	8770	7850	9640	7140	8390	8045.50	0.00	0	0	8916	8652	8476	8212	8036	8565	8125	16	1250	500	5200	10	1	3120000	247	8.16	2.17	12	0.18	969.00	3648.00	9750	20230403	-18.87	6970	20221213	13.49	9750	-18.87	20230403	7000	13.00	20230127	9750	-18.87	20230403	6970	13.49	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N