KissMeData/185190/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	160826	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20230630	150829	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20230630	140827	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20230630	130827	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20230630	120825	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20230630	110828	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20230630	100827	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	64935	65	147.73	999	999	999	1147	849	998	999.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20230630	090828	00	50.00	KONEX			N	N	N	N	50	N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	999	998	998	997	997	998	997	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20230629	160825	00	50.00	KONEX			N	N	N	N	50	N	998	0	3	0.00	43916	44	880.00	999	999	998	1147	849	998	998.09	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20230629	150823	00	50.00	KONEX			N	N	N	N	50	N	998	0	3	0.00	6990	7	140.00	999	999	998	1147	849	998	998.57	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20230629	140820	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	3996	4	80.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20230629	130821	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	3996	4	80.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20230629	120824	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	3996	4	80.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20230629	110825	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	3996	4	80.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20230629	100826	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	3996	4	80.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20230629	090746	00	50.00	KONEX			N	N	N	N	50	N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	998	998	998	998	998	998	998	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20230628	160812	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	4990	5	6.85	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20230628	150819	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	4990	5	6.85	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20230628	140817	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	4990	5	6.85	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20230628	130817	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	4990	5	6.85	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.57	1.67	03	0.00	51.00	597.00	1650	20220830	-39.52	810	20230216	23.21	1300	-23.23	20230419	810	23.21	20230216	4000	-75.05	20220715	810	23.21	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20230628	120828	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20230628	110822	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20230628	100823	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20230628	090820	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20230627	160818	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	72927	73	51.05	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20230627	150824	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	72927	73	51.05	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20230627	140833	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	32967	33	23.08	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20230627	130831	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	32967	33	23.08	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20230627	120833	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20230627	110839	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20230627	100814	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20230627	090819	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20230626	160818	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	142857	143	14300.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20230626	150824	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	118881	119	11900.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20230626	140822	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	118881	119	11900.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20230626	130817	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	101898	102	10200.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20230626	120817	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	101898	102	10200.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20230626	110817	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	101898	102	10200.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20230626	100817	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	100899	101	10100.00	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20230626	090819	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20230623	180408	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	999	1	2.50	999	999	999	1148	850	999	999.00	0.00	0	0	1132	1065	1032	965	932	1049	949	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20230623	140648	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	1132	1065	1032	965	932	1049	949	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20230622	160421	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	40060	40	15.27	1099	1099	999	1148	850	999	1001.50	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20230622	150957	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	40060	40	15.27	1099	1099	999	1148	850	999	1001.50	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20230622	140156	00	50.00	KONEX			N	N	N	N	50	N	1099	100	2	10.01	1099	1	0.38	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	18.95	2.05	03	0.00	58.00	537.00	1650	20220830	-33.39	810	20230216	35.68	1300	-15.46	20230419	810	35.68	20230216	4000	-72.53	20220715	810	35.68	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20230622	130832	00	50.00	KONEX			N	N	N	N	50	N	1099	100	2	10.01	1099	1	0.38	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	18.95	2.05	03	0.00	58.00	537.00	1650	20220830	-33.39	810	20230216	35.68	1300	-15.46	20230419	810	35.68	20230216	4000	-72.53	20220715	810	35.68	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20230622	120252	00	50.00	KONEX			N	N	N	N	50	N	1099	100	2	10.01	1099	1	0.38	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	18.95	2.05	03	0.00	58.00	537.00	1650	20220830	-33.39	810	20230216	35.68	1300	-15.46	20230419	810	35.68	20230216	4000	-72.53	20220715	810	35.68	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20230622	110535	00	50.00	KONEX			N	N	N	N	50	N	1099	100	2	10.01	1099	1	0.38	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	18.95	2.05	03	0.00	58.00	537.00	1650	20220830	-33.39	810	20230216	35.68	1300	-15.46	20230419	810	35.68	20230216	4000	-72.53	20220715	810	35.68	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20230622	100421	00	50.00	KONEX			N	N	N	N	50	N	1099	100	2	10.01	1099	1	0.38	1099	1099	1099	1148	850	999	1099.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	18.95	2.05	03	0.00	58.00	537.00	1650	20220830	-33.39	810	20230216	35.68	1300	-15.46	20230419	810	35.68	20230216	4000	-72.53	20220715	810	35.68	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20230622	090316	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20230621	160302	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	261738	262	216.53	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20230621	150952	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	261738	262	216.53	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20230621	140839	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	248751	249	205.79	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20230621	130120	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	47952	48	39.67	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20230621	120801	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	45954	46	38.02	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.22	1.86	03	0.00	58.00	537.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20230621	110145	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20230621	100600	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20230621	090418	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20230620	160134	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20230620	150619	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20230620	140521	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20230620	130623	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20230620	120307	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20230620	110516	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	121000	121	170.42	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20230620	100759	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20230620	090935	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20230619	160655	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	71000	71	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20230619	150643	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	71000	71	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20230619	140227	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	35000	35	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20230619	130944	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	35000	35	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20230619	120521	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	32000	32	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20230619	110615	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	32000	32	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20230619	100951	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	31000	31	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20230619	090900	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20230616	160206	00	50.00	KONEX			N	N	N	N	50	N	1000	-98	5	-8.93	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20230616	150136	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20230616	140755	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20230616	130235	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20230616	120912	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20230616	110921	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20230616	100253	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20230616	090737	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1098	1098	1098	1098	1098	1098	1098	18	164	200	650	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20230615	150759	00	50.00	KONEX			N	N	N	N	50	N	1098	99	2	9.91	1098	1	11.11	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20230615	141027	00	50.00	KONEX			N	N	N	N	50	N	1098	99	2	9.91	1098	1	11.11	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20230615	130620	00	50.00	KONEX			N	N	N	N	50	N	1098	99	2	9.91	1098	1	11.11	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20230615	120510	00	50.00	KONEX			N	N	N	N	50	N	1098	99	2	9.91	1098	1	11.11	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20230615	110300	00	50.00	KONEX			N	N	N	N	50	N	1098	99	2	9.91	1098	1	11.11	1098	1098	1098	1148	850	999	1098.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	101	18.93	2.04	03	0.00	58.00	537.00	1650	20220830	-33.45	810	20230216	35.56	1300	-15.54	20230419	810	35.56	20230216	4000	-72.55	20220715	810	35.56	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20230611	184739	00	50.00	KONEX			N	N	N	N	50	N	1000	0	3	0.00	99000	99	9.22	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1074	1036	962	924	850	1056	944	18	150	200	600	1	1	9238625	92	17.24	1.86	03	0.00	58.00	537.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N