KissMeData/093510/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	160649	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20230630	150652	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20230630	140649	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20230630	130651	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20230630	120648	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20230630	110651	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20230630	100650	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20230630	090651	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20230629	160650	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20230629	150648	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20230629	140646	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20230629	130646	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20230629	120649	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20230629	110650	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	1750	1	0.00	1750	1750	1750	2070	1530	1800	1750.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20230629	100649	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1360	20230622	32.35	2285	-21.23	20230103	1360	32.35	20230622	2735	-34.19	20220905	1360	32.35	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20230629	090628	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1360	20230622	32.35	2285	-21.23	20230103	1360	32.35	20230622	2735	-34.19	20220905	1360	32.35	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20230628	160640	57	100.00	KONEX			N	N	N	N		N	1800	-139	5	-7.17	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1360	20230622	32.35	2285	-21.23	20230103	1360	32.35	20230622	2735	-34.19	20220905	1360	32.35	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20230628	150645	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20230628	140643	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20230628	130644	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20230628	120638	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20230628	110647	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20230628	100648	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20230628	090645	57	100.00	KONEX			N	N	N	N		N	1939	0	3	0.00	0	0	0.00	0	0	0	2225	1649	1939	0.00	0.00	0	0	2268	2103	1774	1609	1280	2186	1692	30	288	500	1160	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20230627	160644	57	100.00	KONEX			N	N	N	N		N	1939	239	2	14.06	317004	219	1684.62	1445	1939	1445	1955	1445	1700	1447.51	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20230627	150648	57	100.00	KONEX			N	N	N	N		N	1939	239	2	14.06	317004	219	1684.62	1445	1939	1445	1955	1445	1700	1447.51	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20230627	140656	57	100.00	KONEX			N	N	N	N		N	1939	239	2	14.06	317004	219	1684.62	1445	1939	1445	1955	1445	1700	1447.51	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	117	-6.69	12.04	12	0.00	-290.00	161.00	2735	20220905	-29.10	1360	20230622	42.57	2285	-15.14	20230103	1360	42.57	20230622	2735	-29.10	20220905	1360	42.57	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20230627	130654	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	30400	21	161.54	1445	1500	1445	1955	1445	1700	1447.62	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	87	-4.98	8.98	12	0.00	-290.00	161.00	2735	20220905	-47.17	1360	20230622	6.25	2285	-36.76	20230103	1360	6.25	20230622	2735	-47.17	20220905	1360	6.25	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20230627	120656	57	100.00	KONEX			N	N	N	N		N	1500	-200	5	-11.76	2945	2	15.38	1445	1500	1445	1955	1445	1700	1472.50	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	90	-5.17	9.32	12	0.00	-290.00	161.00	2735	20220905	-45.16	1360	20230622	10.29	2285	-34.35	20230103	1360	10.29	20230622	2735	-45.16	20220905	1360	10.29	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20230627	110700	57	100.00	KONEX			N	N	N	N		N	1445	-255	4	-15.00	1445	1	7.69	1445	1445	1445	1955	1445	1700	1445.00	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	87	-4.98	8.98	12	0.00	-290.00	161.00	2735	20220905	-47.17	1360	20230622	6.25	2285	-36.76	20230103	1360	6.25	20230622	2735	-47.17	20220905	1360	6.25	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20230627	100641	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20230627	090645	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1905	1802	1696	1593	1487	1749	1540	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20230626	160642	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	20989	13	0.00	1799	1799	1590	2010	1488	1750	1614.54	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20230626	150647	57	100.00	KONEX			N	N	N	N		N	1590	-160	5	-9.14	19289	12	0.00	1799	1799	1590	2010	1488	1750	1607.42	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20230626	140647	57	100.00	KONEX			N	N	N	N		N	1799	49	2	2.80	1799	1	0.00	1799	1799	1799	2010	1488	1750	1799.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20230626	130643	57	100.00	KONEX			N	N	N	N		N	1799	49	2	2.80	1799	1	0.00	1799	1799	1799	2010	1488	1750	1799.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20230626	120643	57	100.00	KONEX			N	N	N	N		N	1799	49	2	2.80	1799	1	0.00	1799	1799	1799	2010	1488	1750	1799.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20230626	110642	57	100.00	KONEX			N	N	N	N		N	1799	49	2	2.80	1799	1	0.00	1799	1799	1799	2010	1488	1750	1799.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20230626	100642	57	100.00	KONEX			N	N	N	N		N	1799	49	2	2.80	1799	1	0.00	1799	1799	1799	2010	1488	1750	1799.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20230626	090644	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	30	261	500	1050	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20230623	172743	57	100.00	KONEX			N	N	N	N		N	1750	-78	5	-4.27	0	0	0.00	0	0	0	2100	1554	1828	0.00	0.00	0	0	2153	1990	1675	1512	1197	1833	1355	30	273	500	1090	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1360	20230622	28.68	2285	-23.41	20230103	1360	28.68	20230622	2735	-36.01	20220905	1360	28.68	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20230623	140533	57	100.00	KONEX			N	N	N	N		N	1828	0	3	0.00	0	0	0.00	0	0	0	2100	1554	1828	0.00	0.00	0	0	2153	1990	1675	1512	1197	1833	1355	30	273	500	1090	1	1	6020000	110	-6.30	11.35	12	0.00	-290.00	161.00	2735	20220905	-33.16	1360	20230622	34.41	2285	-20.00	20230103	1360	34.41	20230622	2735	-33.16	20220905	1360	34.41	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20230622	160218	57	100.00	KONEX	신저가		N	N	N	N		N	1828	228	2	14.25	27260	19	0.00	1838	1838	1360	1840	1360	1600	1434.74	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.30	11.35	12	0.00	-290.00	161.00	2735	20220905	-33.16	1360	20230622	34.41	2285	-20.00	20230103	1360	34.41	20230622	2735	-33.16	20220905	1360	34.41	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20230622	150937	57	100.00	KONEX	신저가		N	N	N	N		N	1828	228	2	14.25	27260	19	0.00	1838	1838	1360	1840	1360	1600	1434.74	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.30	11.35	12	0.00	-290.00	161.00	2735	20220905	-33.16	1360	20230622	34.41	2285	-20.00	20230103	1360	34.41	20230622	2735	-33.16	20220905	1360	34.41	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20230622	140430	57	100.00	KONEX	신저가		N	N	N	N		N	1828	228	2	14.25	27260	19	0.00	1838	1838	1360	1840	1360	1600	1434.74	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.30	11.35	12	0.00	-290.00	161.00	2735	20220905	-33.16	1360	20230622	34.41	2285	-20.00	20230103	1360	34.41	20230622	2735	-33.16	20220905	1360	34.41	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20230622	130627	57	100.00	KONEX	신저가		N	N	N	N		N	1828	228	2	14.25	27260	19	0.00	1838	1838	1360	1840	1360	1600	1434.74	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.30	11.35	12	0.00	-290.00	161.00	2735	20220905	-33.16	1360	20230622	34.41	2285	-20.00	20230103	1360	34.41	20230622	2735	-33.16	20220905	1360	34.41	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20230622	120408	57	100.00	KONEX			N	N	N	N		N	1834	234	2	14.62	3672	2	0.00	1838	1838	1834	1840	1360	1600	1836.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.32	11.39	12	0.00	-290.00	161.00	2735	20220905	-32.94	1402	20230419	30.81	2285	-19.74	20230103	1402	30.81	20230419	2735	-32.94	20220905	1402	30.81	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20230622	110654	57	100.00	KONEX			N	N	N	N		N	1838	238	2	14.88	1838	1	0.00	1838	1838	1838	1840	1360	1600	1838.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	111	-6.34	11.42	12	0.00	-290.00	161.00	2735	20220905	-32.80	1402	20230419	31.10	2285	-19.56	20230103	1402	31.10	20230419	2735	-32.80	20220905	1402	31.10	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20230622	100907	57	100.00	KONEX			N	N	N	N		N	1838	238	2	14.88	1838	1	0.00	1838	1838	1838	1840	1360	1600	1838.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	111	-6.34	11.42	12	0.00	-290.00	161.00	2735	20220905	-32.80	1402	20230419	31.10	2285	-19.56	20230103	1402	31.10	20230419	2735	-32.80	20220905	1402	31.10	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20230622	090644	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20230621	160911	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20230621	150654	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20230621	140405	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20230621	130943	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20230621	120456	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20230621	110230	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20230621	100454	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20230621	090422	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20230620	160637	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20230620	150102	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20230620	140106	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20230620	130539	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20230620	120901	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20230620	110351	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20230620	100921	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20230620	090832	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1848	1748	1699	1599	1550	1724	1575	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20230619	161025	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3449	2	0.00	1799	1799	1650	1897	1403	1650	1724.50	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20230619	150553	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3449	2	0.00	1799	1799	1650	1897	1403	1650	1724.50	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20230619	140117	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3449	2	0.00	1799	1799	1650	1897	1403	1650	1724.50	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20230619	130720	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	3449	2	0.00	1799	1799	1650	1897	1403	1650	1724.50	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20230619	120519	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	1799	1	0.00	1799	1799	1799	1897	1403	1650	1799.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1402	20230419	28.32	2285	-21.27	20230103	1402	28.32	20230419	2735	-34.22	20220905	1402	28.32	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20230619	110814	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	1799	1	0.00	1799	1799	1799	1897	1403	1650	1799.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1402	20230419	28.32	2285	-21.27	20230103	1402	28.32	20230419	2735	-34.22	20220905	1402	28.32	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20230619	100553	57	100.00	KONEX			N	N	N	N		N	1799	149	2	9.03	1799	1	0.00	1799	1799	1799	1897	1403	1650	1799.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1402	20230419	28.32	2285	-21.27	20230103	1402	28.32	20230419	2735	-34.22	20220905	1402	28.32	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20230619	090123	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20230616	160149	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20230616	150540	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20230616	140214	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20230616	130425	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20230616	120630	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20230616	110349	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20230616	101031	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20230616	090236	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20230615	151039	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20230615	140542	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20230615	130953	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20230615	120631	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20230615	110225	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1402	20230419	17.69	2285	-27.79	20230103	1402	17.69	20230419	2735	-39.67	20220905	1402	17.69	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20230611	184536	57	100.00	KONEX			N	N	N	N		N	1600	60	2	3.90	1600	1	0.00	1600	1600	1600	1771	1309	1540	1600.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	30	231	500	920	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1402	20230419	14.12	2285	-29.98	20230103	1402	14.12	20230419	2735	-41.50	20220905	1402	14.12	20230419	0.00	N	093510	500	30 억		0	N	N	0	N	00	N