KissMeData/245450/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	160931	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20230630	150932	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20230630	140930	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20230630	130930	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20230630	120927	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20230630	110928	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20230630	100930	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	30599	21	100.00	1400	1599	1400	1838	1360	1599	1457.10	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20230630	090930	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1758	1678	1519	1439	1280	1718	1479	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20230629	160924	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20230629	150926	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20230629	140923	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20230629	130922	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20230629	120925	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20230629	110927	57	100.00	KONEX	신저가		N	N	N	N		N	1599	-1	5	-0.06	29199	21	2100.00	1400	1599	1360	1840	1360	1600	1390.43	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1360	20230629	17.57	2170	-26.31	20230130	1360	17.57	20230629	2345	-31.81	20220728	1360	17.57	20230629	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20230629	100929	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20230629	090838	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20230628	160913	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20230628	150920	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20230628	140919	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20230628	130919	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20230628	120931	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20230628	110926	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20230628	100926	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20230628	090921	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.77	1450	20230303	10.34	2170	-26.27	20230130	1450	10.34	20230303	2345	-31.77	20220728	1450	10.34	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20230627	160921	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20230627	150928	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20230627	140937	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20230627	130935	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20230627	120935	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20230627	110944	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20230627	100916	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20230627	090920	57	100.00	KONEX			N	N	N	N		N	1598	1	2	0.06	1598	1	100.00	1598	1598	1598	1836	1358	1597	1598.00	0.00	0	0	1597	1597	1597	1597	1597	1597	1597	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20230626	160920	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20230626	150925	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20230626	140924	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20230626	130918	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20230626	120920	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20230626	110919	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20230626	100918	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20230626	090922	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	100.00	1597	1597	1597	1837	1359	1598	1597.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.90	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20230623	182028	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	0.00	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20230623	140737	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	1598	1	0.00	1598	1598	1598	1837	1359	1598	1598.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20230622	160103	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.86	1450	20230303	10.21	2170	-26.36	20230130	1450	10.21	20230303	2345	-31.86	20220728	1450	10.21	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20230622	150441	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20230622	140612	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20230622	130427	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20230622	120404	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20230622	110559	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20230622	100557	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20230622	090409	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20230621	160108	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20230621	150613	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20230621	140323	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20230621	130135	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20230621	120223	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20230621	110704	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20230621	100621	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	100.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20230621	090354	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20230620	160149	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20230620	150546	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20230620	140933	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20230620	130421	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20230620	120745	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20230620	110447	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20230620	100559	57	100.00	KONEX			N	N	N	N		N	1588	-1	5	-0.06	1588	1	100.00	1588	1588	1588	1827	1351	1589	1588.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20230620	091012	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20230619	160749	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20230619	150247	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20230619	140840	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20230619	131009	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20230619	120541	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20230619	110749	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20230619	100347	57	100.00	KONEX			N	N	N	N		N	1589	1	2	0.06	1589	1	100.00	1589	1589	1589	1826	1350	1588	1589.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.09	1.31	12	0.00	-261.00	1217.00	2345	20220728	-32.24	1450	20230303	9.59	2170	-26.77	20230130	1450	9.59	20230303	2345	-32.24	20220728	1450	9.59	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20230619	090928	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	8	238	500	1010	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20230616	160901	57	100.00	KONEX			N	N	N	N		N	1588	-11	5	-0.69	1588	1	100.00	1588	1588	1588	1838	1360	1599	1588.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.08	1.30	12	0.00	-261.00	1217.00	2345	20220728	-32.28	1450	20230303	9.52	2170	-26.82	20230130	1450	9.52	20230303	2345	-32.28	20220728	1450	9.52	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20230616	150935	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20230616	140526	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20230616	130653	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20230616	120421	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20230616	110207	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20230616	101028	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20230616	090321	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20230615	150213	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20230615	140220	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20230615	130905	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20230615	120545	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20230615	110420	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	1020	1	1	1579960	25	-6.13	1.31	12	0.00	-261.00	1217.00	2345	20220728	-31.81	1450	20230303	10.28	2170	-26.31	20230130	1450	10.28	20230303	2345	-31.81	20220728	1450	10.28	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20230611	184504	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	4793	3	13.64	1599	1599	1597	1838	1360	1599	1597.67	0.00	0	0	1918	1758	1639	1479	1360	1699	1420	8	239	500	1020	1	1	1579960	25	-6.12	1.31	12	0.00	-261.00	1217.00	2405	20220608	-33.60	1450	20230303	10.14	2170	-26.41	20230130	1450	10.14	20230303	2345	-31.90	20220728	1450	10.14	20230303	0.00	N	245450	500	7 억		0	N	N	0	N	00	N