KissMeData/244880/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	160930	57	100.00	KONEX			N	N	N	N		N	3525	-25	5	-0.70	7220	2	1.56	3695	3695	3525	4080	3020	3550	3610.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	177	5.67	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.87	2425	20221012	45.36	4190	-15.87	20230308	2595	35.84	20230126	4190	-15.87	20230308	2425	45.36	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20230630	150931	57	100.00	KONEX			N	N	N	N		N	3525	-25	5	-0.70	7220	2	1.56	3695	3695	3525	4080	3020	3550	3610.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	177	5.67	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.87	2425	20221012	45.36	4190	-15.87	20230308	2595	35.84	20230126	4190	-15.87	20230308	2425	45.36	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20230630	140930	57	100.00	KONEX			N	N	N	N		N	3695	145	2	4.08	3695	1	0.78	3695	3695	3695	4080	3020	3550	3695.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	185	5.94	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.81	2425	20221012	52.37	4190	-11.81	20230308	2595	42.39	20230126	4190	-11.81	20230308	2425	52.37	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20230630	130930	57	100.00	KONEX			N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4080	3020	3550	0.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20230630	120926	57	100.00	KONEX			N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4080	3020	3550	0.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20230630	110927	57	100.00	KONEX			N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4080	3020	3550	0.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20230630	100930	57	100.00	KONEX			N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4080	3020	3550	0.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20230630	090930	57	100.00	KONEX			N	N	N	N		N	3550	0	3	0.00	0	0	0.00	0	0	0	4080	3020	3550	0.00	0.00	0	0	3766	3657	3581	3472	3396	3620	3435	25	530	500	2340	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20230629	160924	57	100.00	KONEX			N	N	N	N		N	3550	-140	5	-3.79	449795	128	3.73	3690	3690	3505	4240	3140	3690	3514.02	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20230629	150925	57	100.00	KONEX			N	N	N	N		N	3550	-140	5	-3.79	449795	128	3.73	3690	3690	3505	4240	3140	3690	3514.02	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	178	5.71	1.02	12	0.00	622.00	3467.00	4190	20230308	-15.27	2425	20221012	46.39	4190	-15.27	20230308	2595	36.80	20230126	4190	-15.27	20230308	2425	46.39	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20230629	140922	57	100.00	KONEX			N	N	N	N		N	3690	0	3	0.00	442555	126	3.67	3690	3690	3505	4240	3140	3690	3512.34	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20230629	130922	57	100.00	KONEX			N	N	N	N		N	3690	0	3	0.00	435175	124	3.61	3690	3690	3505	4240	3140	3690	3509.48	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20230629	120925	57	100.00	KONEX			N	N	N	N		N	3690	0	3	0.00	435175	124	3.61	3690	3690	3505	4240	3140	3690	3509.48	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20230629	110926	57	100.00	KONEX			N	N	N	N		N	3505	-185	5	-5.01	427795	122	3.56	3690	3690	3505	4240	3140	3690	3506.52	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	176	5.64	1.01	12	0.00	622.00	3467.00	4190	20230308	-16.35	2425	20221012	44.54	4190	-16.35	20230308	2595	35.07	20230126	4190	-16.35	20230308	2425	44.54	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20230629	100928	57	100.00	KONEX			N	N	N	N		N	3505	-185	5	-5.01	427795	122	3.56	3690	3690	3505	4240	3140	3690	3506.52	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	176	5.64	1.01	12	0.00	622.00	3467.00	4190	20230308	-16.35	2425	20221012	44.54	4190	-16.35	20230308	2595	35.07	20230126	4190	-16.35	20230308	2425	44.54	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20230629	090837	57	100.00	KONEX			N	N	N	N		N	3690	0	3	0.00	0	0	0.00	0	0	0	4240	3140	3690	0.00	0.00	0	0	3800	3745	3635	3580	3470	3772	3607	25	550	500	2430	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20230628	160912	57	100.00	KONEX			N	N	N	N		N	3690	40	2	1.10	12175990	3431	950.42	3530	3690	3525	4195	3105	3650	3548.82	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	185	5.93	1.06	12	0.07	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20230628	150920	57	100.00	KONEX			N	N	N	N		N	3690	40	2	1.10	12175990	3431	950.42	3530	3690	3525	4195	3105	3650	3548.82	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	185	5.93	1.06	12	0.07	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20230628	140918	57	100.00	KONEX			N	N	N	N		N	3690	40	2	1.10	12175990	3431	950.42	3530	3690	3525	4195	3105	3650	3548.82	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	185	5.93	1.06	12	0.07	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20230628	130918	57	100.00	KONEX			N	N	N	N		N	3525	-125	5	-3.42	10585600	3000	831.02	3530	3530	3525	4195	3105	3650	3528.53	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	177	5.67	1.02	12	0.06	622.00	3467.00	4190	20230308	-15.87	2425	20221012	45.36	4190	-15.87	20230308	2595	35.84	20230126	4190	-15.87	20230308	2425	45.36	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20230628	120930	57	100.00	KONEX			N	N	N	N		N	3525	-125	5	-3.42	10585600	3000	831.02	3530	3530	3525	4195	3105	3650	3528.53	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	177	5.67	1.02	12	0.06	622.00	3467.00	4190	20230308	-15.87	2425	20221012	45.36	4190	-15.87	20230308	2595	35.84	20230126	4190	-15.87	20230308	2425	45.36	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20230628	110925	57	100.00	KONEX			N	N	N	N		N	3525	-125	5	-3.42	10585600	3000	831.02	3530	3530	3525	4195	3105	3650	3528.53	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	177	5.67	1.02	12	0.06	622.00	3467.00	4190	20230308	-15.87	2425	20221012	45.36	4190	-15.87	20230308	2595	35.84	20230126	4190	-15.87	20230308	2425	45.36	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20230628	100925	57	100.00	KONEX			N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	183	5.87	1.05	12	0.00	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20230628	090921	57	100.00	KONEX			N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4195	3105	3650	0.00	0.00	0	0	3703	3676	3663	3636	3623	3670	3630	25	545	500	2400	5	1	5020000	183	5.87	1.05	12	0.00	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20230627	160920	57	100.00	KONEX			N	N	N	N		N	3650	-25	5	-0.68	1317690	361	0.00	3690	3690	3650	4225	3125	3675	3650.11	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	183	5.87	1.05	12	0.01	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20230627	150927	57	100.00	KONEX			N	N	N	N		N	3650	-25	5	-0.68	1317690	361	0.00	3690	3690	3650	4225	3125	3675	3650.11	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	183	5.87	1.05	12	0.01	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20230627	140937	57	100.00	KONEX			N	N	N	N		N	3650	-25	5	-0.68	222690	61	0.00	3690	3690	3650	4225	3125	3675	3650.66	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	183	5.87	1.05	12	0.00	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20230627	130934	57	100.00	KONEX			N	N	N	N		N	3650	-25	5	-0.68	222690	61	0.00	3690	3690	3650	4225	3125	3675	3650.66	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	183	5.87	1.05	12	0.00	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20230627	120935	57	100.00	KONEX			N	N	N	N		N	3690	15	2	0.41	3690	1	0.00	3690	3690	3690	4225	3125	3675	3690.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20230627	110943	57	100.00	KONEX			N	N	N	N		N	3690	15	2	0.41	3690	1	0.00	3690	3690	3690	4225	3125	3675	3690.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	185	5.93	1.06	12	0.00	622.00	3467.00	4190	20230308	-11.93	2425	20221012	52.16	4190	-11.93	20230308	2595	42.20	20230126	4190	-11.93	20230308	2425	52.16	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20230627	100915	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20230627	090920	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20230626	160919	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20230626	150925	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20230626	140924	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20230626	130917	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20230626	120919	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20230626	110918	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20230626	100918	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20230626	090921	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20230623	182028	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	11025000	3000	30000.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.06	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20230623	140737	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	7350000	2000	20000.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.04	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20230622	160838	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	36750	10	0.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20230622	150414	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	36750	10	0.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20230622	140141	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	36750	10	0.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20230622	130521	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20230622	120125	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20230622	110618	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20230622	100941	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20230622	090938	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20230621	161015	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20230621	150714	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20230621	140201	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20230621	130826	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20230621	120357	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20230621	110740	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20230621	101003	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20230621	091001	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20230620	160454	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20230620	150307	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20230620	140641	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20230620	130350	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20230620	120608	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20230620	110314	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20230620	100149	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20230620	090406	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3675	3675	3675	3675	3675	3675	3675	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20230619	160853	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	463050	126	420.00	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20230619	151003	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	3.33	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20230619	140141	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	3.33	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20230619	130400	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	3675	1	3.33	3675	3675	3675	4225	3125	3675	3675.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20230619	121019	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20230619	110920	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20230619	100229	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20230619	090611	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3735	3705	3690	3660	3645	3697	3652	25	550	500	2420	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20230616	160238	57	100.00	KONEX			N	N	N	N		N	3675	-20	5	-0.54	110950	30	0.00	3720	3720	3675	4245	3145	3695	3698.33	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20230616	150221	57	100.00	KONEX			N	N	N	N		N	3675	-20	5	-0.54	110950	30	0.00	3720	3720	3675	4245	3145	3695	3698.33	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20230616	140131	57	100.00	KONEX			N	N	N	N		N	3675	-20	5	-0.54	96250	26	0.00	3720	3720	3675	4245	3145	3695	3701.92	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20230616	130637	57	100.00	KONEX			N	N	N	N		N	3675	-20	5	-0.54	96250	26	0.00	3720	3720	3675	4245	3145	3695	3701.92	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	184	5.91	1.06	12	0.00	622.00	3467.00	4190	20230308	-12.29	2425	20221012	51.55	4190	-12.29	20230308	2595	41.62	20230126	4190	-12.29	20230308	2425	51.55	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20230616	120407	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	59500	16	0.00	3720	3720	3700	4245	3145	3695	3718.75	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20230616	110129	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	59500	16	0.00	3720	3720	3700	4245	3145	3695	3718.75	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20230616	100412	57	100.00	KONEX			N	N	N	N		N	3700	5	2	0.14	59500	16	0.00	3720	3720	3700	4245	3145	3695	3718.75	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20230616	091026	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	25	550	500	2430	5	1	5020000	185	5.94	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.81	2425	20221012	52.37	4190	-11.81	20230308	2595	42.39	20230126	4190	-11.81	20230308	2425	52.37	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20230615	150727	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	25	555	500	2440	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20230615	140416	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	25	555	500	2440	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20230615	130444	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	25	555	500	2440	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20230615	120816	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	25	555	500	2440	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20230615	110604	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	25	555	500	2440	5	1	5020000	186	5.95	1.07	12	0.00	622.00	3467.00	4190	20230308	-11.69	2425	20221012	52.58	4190	-11.69	20230308	2595	42.58	20230126	4190	-11.69	20230308	2425	52.58	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20230611	184656	57	100.00	KONEX			N	N	N	N		N	3650	-5	5	-0.14	3605760	988	109.41	3645	3650	3645	4200	3110	3655	3649.55	0.00	0	0	3791	3722	3586	3517	3381	3757	3552	25	545	500	2410	5	1	5020000	183	5.87	1.05	12	0.02	622.00	3467.00	4190	20230308	-12.89	2425	20221012	50.52	4190	-12.89	20230308	2595	40.66	20230126	4190	-12.89	20230308	2425	50.52	20221012	0.00	N	244880	500	25 억		0	N	N	0	N	00	N