KissMeData/224760/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	160910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
3	20230630	150912	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
4	20230630	140910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
5	20230630	130910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
6	20230630	120907	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
7	20230630	110910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
8	20230630	100910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
9	20230630	090910	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4303	4301	4298	4296	4293	4302	4297	20	645	500	2580	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
10	20230629	160905	57	100.00	KONEX			N	N	N	N		N	4300	5	2	0.12	3119670	726	0.00	4295	4300	4295	4935	3655	4295	4297.07	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.02	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
11	20230629	150906	57	100.00	KONEX			N	N	N	N		N	4300	5	2	0.12	3119670	726	0.00	4295	4300	4295	4935	3655	4295	4297.07	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.02	972.00	10018.00	5590	20230413	-23.08	1955	20220928	119.95	5590	-23.08	20230413	2200	95.45	20230207	5590	-23.08	20230413	1955	119.95	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
12	20230629	140903	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
13	20230629	130903	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
14	20230629	120906	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
15	20230629	110907	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
16	20230629	100909	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
17	20230629	090822	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
18	20230628	160853	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
19	20230628	150900	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
20	20230628	140859	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
21	20230628	130859	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
22	20230628	120911	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
23	20230628	110906	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
24	20230628	100906	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
25	20230628	090902	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
26	20230627	160901	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
27	20230627	150907	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
28	20230627	140917	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
29	20230627	130914	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
30	20230627	120916	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
31	20230627	110924	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
32	20230627	100856	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
33	20230627	090901	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
34	20230626	160900	57	100.00	KONEX			N	N	N	N		N	4295	-200	5	-4.45	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
35	20230626	150906	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
36	20230626	140904	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
37	20230626	130858	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
38	20230626	120900	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
39	20230626	110859	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
40	20230626	100859	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
41	20230626	090902	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4821	4657	4331	4167	3841	4740	4250	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
42	20230623	182009	57	100.00	KONEX			N	N	N	N		N	4495	-200	5	-4.26	893605	223	105.69	4005	4495	4005	5390	3995	4695	4007.20	0.00	0	0	4828	4761	4628	4561	4428	4795	4595	20	697	500	2810	5	1	3939700	177	4.62	0.45	12	0.01	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
43	20230623	140722	57	100.00	KONEX			N	N	N	N		N	4005	-690	5	-14.70	889110	222	105.21	4005	4005	4005	5390	3995	4695	4005.00	0.00	0	0	4828	4761	4628	4561	4428	4795	4595	20	697	500	2810	5	1	3939700	158	4.12	0.40	12	0.01	972.00	10018.00	5590	20230413	-28.35	1955	20220928	104.86	5590	-28.35	20230413	2200	82.05	20230207	5590	-28.35	20230413	1955	104.86	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
44	20230622	160732	57	100.00	KONEX			N	N	N	N		N	4695	365	2	8.43	951145	211	0.00	4495	4695	4495	4975	3685	4330	4507.80	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	185	4.83	0.47	12	0.01	972.00	10018.00	5590	20230413	-16.01	1955	20220928	140.15	5590	-16.01	20230413	2200	113.41	20230207	5590	-16.01	20230413	1955	140.15	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
45	20230622	150710	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
46	20230622	140418	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
47	20230622	130636	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
48	20230622	120523	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
49	20230622	110242	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
50	20230622	100858	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
51	20230622	090202	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
52	20230621	160903	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
53	20230621	150816	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
54	20230621	140934	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
55	20230621	130943	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
56	20230621	121034	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
57	20230621	110317	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
58	20230621	100413	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
59	20230621	090214	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
60	20230620	160145	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
61	20230620	150343	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
62	20230620	140302	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
63	20230620	130523	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
64	20230620	121010	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
65	20230620	110150	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
66	20230620	100844	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
67	20230620	090855	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
68	20230619	160252	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
69	20230619	150313	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
70	20230619	140552	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
71	20230619	130538	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
72	20230619	120935	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
73	20230619	110214	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
74	20230619	101013	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
75	20230619	090149	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4330	4330	4330	4330	4330	4330	4330	20	645	500	2590	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
76	20230616	160614	57	100.00	KONEX			N	N	N	N		N	4330	-5	5	-0.12	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.45	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.54	1955	20220928	121.48	5590	-22.54	20230413	2200	96.82	20230207	5590	-22.54	20230413	1955	121.48	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
77	20230616	150459	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
78	20230616	140230	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
79	20230616	130809	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
80	20230616	120403	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
81	20230616	110852	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
82	20230616	100911	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
83	20230616	090919	57	100.00	KONEX			N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	4985	3685	4335	0.00	0.00	0	0	4335	4335	4335	4335	4335	4335	4335	20	650	500	2600	5	1	3939700	171	4.46	0.43	12	0.00	972.00	10018.00	5590	20230413	-22.45	1955	20220928	121.74	5590	-22.45	20230413	2200	97.05	20230207	5590	-22.45	20230413	1955	121.74	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
84	20230615	150519	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4715	4605	4385	4275	4055	4660	4330	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
85	20230615	140733	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4715	4605	4385	4275	4055	4660	4330	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
86	20230615	130946	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4715	4605	4385	4275	4055	4660	4330	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
87	20230615	120251	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4715	4605	4385	4275	4055	4660	4330	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
88	20230615	111005	57	100.00	KONEX			N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5160	3825	4495	0.00	0.00	0	0	4715	4605	4385	4275	4055	4660	4330	20	667	500	2690	5	1	3939700	177	4.62	0.45	12	0.00	972.00	10018.00	5590	20230413	-19.59	1955	20220928	129.92	5590	-19.59	20230413	2200	104.32	20230207	5590	-19.59	20230413	1955	129.92	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N
89	20230611	184924	57	100.00	KONEX			N	N	N	N		N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	20	640	500	2570	5	1	3939700	169	4.42	0.43	12	0.00	972.00	10018.00	5590	20230413	-23.17	1955	20220928	119.69	5590	-23.17	20230413	2200	95.23	20230207	5590	-23.17	20230413	1955	119.69	20220928	0.00	N	224760	500	19 억		0	N	N	0	N	00	N