KissMeData/149300/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	160805	54	100.00	KONEX	신저가		N	N	N	N		N	564	46	2	8.88	16074968	30038	50.22	470	569	470	595	441	518	535.15	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	205	-3.92	3.19	12	0.08	-144.00	177.00	1955	20220816	-71.15	470	20230630	20.00	1369	-58.80	20230130	470	20.00	20230630	1955	-71.15	20220816	470	20.00	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
3	20230630	150808	54	100.00	KONEX	신저가		N	N	N	N		N	530	12	2	2.32	16029284	29957	50.08	470	569	470	595	441	518	535.08	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	193	-3.68	2.99	12	0.08	-144.00	177.00	1955	20220816	-72.89	470	20230630	12.77	1369	-61.29	20230130	470	12.77	20230630	1955	-72.89	20220816	470	12.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
4	20230630	140806	54	100.00	KONEX	신저가		N	N	N	N		N	558	40	2	7.72	15679137	29326	49.03	470	569	470	595	441	518	534.65	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	203	-3.88	3.15	12	0.08	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
5	20230630	130807	54	100.00	KONEX	신저가		N	N	N	N		N	558	40	2	7.72	8872084	17127	28.63	470	558	470	595	441	518	518.02	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	203	-3.88	3.15	12	0.05	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
6	20230630	120804	54	100.00	KONEX	신저가		N	N	N	N		N	554	36	2	6.95	7464053	14597	24.40	470	555	470	595	441	518	511.34	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	201	-3.85	3.13	12	0.04	-144.00	177.00	1955	20220816	-71.66	470	20230630	17.87	1369	-59.53	20230130	470	17.87	20230630	1955	-71.66	20220816	470	17.87	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
7	20230630	110807	54	100.00	KONEX	신저가		N	N	N	N		N	550	32	2	6.18	6634114	13095	21.89	470	550	470	595	441	518	506.61	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	200	-3.82	3.11	12	0.04	-144.00	177.00	1955	20220816	-71.87	470	20230630	17.02	1369	-59.82	20230130	470	17.02	20230630	1955	-71.87	20220816	470	17.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
8	20230630	100807	54	100.00	KONEX	신저가		N	N	N	N		N	550	32	2	6.18	5067815	10242	17.12	470	550	470	595	441	518	494.81	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	200	-3.82	3.11	12	0.03	-144.00	177.00	1955	20220816	-71.87	470	20230630	17.02	1369	-59.82	20230130	470	17.02	20230630	1955	-71.87	20220816	470	17.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
9	20230630	090807	54	100.00	KONEX	신저가		N	N	N	N		N	510	-8	5	-1.54	2507491	5335	8.92	470	510	470	595	441	518	470.01	0.00	0	0	654	586	548	480	442	567	461	182	77	500	310	1	1	36347637	185	-3.54	2.88	12	0.01	-144.00	177.00	1955	20220816	-73.91	470	20230630	8.51	1369	-62.75	20230130	470	8.51	20230630	1955	-73.91	20220816	470	8.51	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
10	20230629	160804	54	100.00	KONEX	신저가		N	N	N	N		N	518	-82	5	-13.67	31240843	59815	83.22	616	616	510	690	510	600	522.29	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	188	-3.60	2.93	12	0.16	-144.00	177.00	1955	20220816	-73.50	510	20230629	1.57	1369	-62.16	20230130	510	1.57	20230629	1955	-73.50	20220816	510	1.57	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
11	20230629	150803	54	100.00	KONEX	신저가		N	N	N	N		N	518	-82	5	-13.67	31217533	59770	83.16	616	616	510	690	510	600	522.29	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	188	-3.60	2.93	12	0.16	-144.00	177.00	1955	20220816	-73.50	510	20230629	1.57	1369	-62.16	20230130	510	1.57	20230629	1955	-73.50	20220816	510	1.57	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
12	20230629	140800	54	100.00	KONEX	신저가		N	N	N	N		N	519	-81	5	-13.50	25875314	49363	68.68	616	616	510	690	510	600	524.18	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	189	-3.60	2.93	12	0.14	-144.00	177.00	1955	20220816	-73.45	510	20230629	1.76	1369	-62.09	20230130	510	1.76	20230629	1955	-73.45	20220816	510	1.76	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
13	20230629	130801	54	100.00	KONEX	신저가		N	N	N	N		N	546	-54	5	-9.00	21794197	41368	57.56	616	616	510	690	510	600	526.84	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	198	-3.79	3.08	12	0.11	-144.00	177.00	1955	20220816	-72.07	510	20230629	7.06	1369	-60.12	20230130	510	7.06	20230629	1955	-72.07	20220816	510	7.06	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
14	20230629	120804	54	100.00	KONEX	신저가		N	N	N	N		N	511	-89	5	-14.83	21279839	40360	56.15	616	616	510	690	510	600	527.25	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	186	-3.55	2.89	12	0.11	-144.00	177.00	1955	20220816	-73.86	510	20230629	0.20	1369	-62.67	20230130	510	0.20	20230629	1955	-73.86	20220816	510	0.20	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
15	20230629	110805	54	100.00	KONEX	신저가		N	N	N	N		N	520	-80	5	-13.33	18861584	35781	49.78	616	616	510	690	510	600	527.14	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	189	-3.61	2.94	12	0.10	-144.00	177.00	1955	20220816	-73.40	510	20230629	1.96	1369	-62.02	20230130	510	1.96	20230629	1955	-73.40	20220816	510	1.96	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
16	20230629	100806	54	100.00	KONEX	신저가		N	N	N	N		N	550	-50	5	-8.33	12895045	24178	33.64	616	616	515	690	510	600	533.34	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	200	-3.82	3.11	12	0.07	-144.00	177.00	1955	20220816	-71.87	515	20230629	6.80	1369	-59.82	20230130	515	6.80	20230629	1955	-71.87	20220816	515	6.80	20230629	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
17	20230629	090730	54	100.00	KONEX			N	N	N	N		N	616	16	2	2.67	3080	5	0.01	616	616	616	690	510	600	616.00	0.00	0	0	796	697	646	547	496	672	522	182	90	500	360	1	1	36347637	224	-4.28	3.48	12	0.00	-144.00	177.00	1955	20220816	-68.49	595	20230628	3.53	1369	-55.00	20230130	595	3.53	20230628	1955	-68.49	20220816	595	3.53	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
18	20230628	160753	00	50.00	KONEX	신저가		N	N	N	N	50	N	600	-100	5	-14.29	43328432	71875	202.62	745	745	595	805	595	700	602.83	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	218	-4.17	3.39	12	0.20	-144.00	177.00	1955	20220816	-69.31	595	20230628	0.84	1369	-56.17	20230130	595	0.84	20230628	1955	-69.31	20220816	595	0.84	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
19	20230628	150759	00	50.00	KONEX	신저가		N	N	N	N	50	N	613	-87	5	-12.43	33743994	55901	157.59	745	745	595	805	595	700	603.64	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	223	-4.26	3.46	12	0.15	-144.00	177.00	1955	20220816	-68.64	595	20230628	3.03	1369	-55.22	20230130	595	3.03	20230628	1955	-68.64	20220816	595	3.03	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
20	20230628	140757	00	50.00	KONEX	신저가		N	N	N	N	50	N	600	-100	5	-14.29	20090957	33289	93.85	745	745	595	805	595	700	603.53	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	218	-4.17	3.39	12	0.09	-144.00	177.00	1955	20220816	-69.31	595	20230628	0.84	1369	-56.17	20230130	595	0.84	20230628	1955	-69.31	20220816	595	0.84	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
21	20230628	130758	00	50.00	KONEX	신저가		N	N	N	N	50	N	600	-100	5	-14.29	19489757	32287	91.02	745	745	595	805	595	700	603.64	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	218	-4.17	3.39	12	0.09	-144.00	177.00	1955	20220816	-69.31	595	20230628	0.84	1369	-56.17	20230130	595	0.84	20230628	1955	-69.31	20220816	595	0.84	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
22	20230628	120805	00	50.00	KONEX	신저가		N	N	N	N	50	N	599	-101	5	-14.43	16239697	26832	75.64	745	745	595	805	595	700	605.24	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	218	-4.16	3.38	12	0.07	-144.00	177.00	1955	20220816	-69.36	595	20230628	0.67	1369	-56.25	20230130	595	0.67	20230628	1955	-69.36	20220816	595	0.67	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
23	20230628	110802	00	50.00	KONEX	신저가		N	N	N	N	50	N	595	-105	4	-15.00	10829544	17741	50.01	745	745	595	805	595	700	610.42	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	216	-4.13	3.36	12	0.05	-144.00	177.00	1955	20220816	-69.57	595	20230628	0.00	1369	-56.54	20230130	595	0.00	20230628	1955	-69.57	20220816	595	0.00	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
24	20230628	100803	00	50.00	KONEX	신저가		N	N	N	N	50	N	697	-3	5	-0.43	6536662	10603	29.89	745	745	606	805	595	700	616.49	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	253	-4.84	3.94	12	0.03	-144.00	177.00	1955	20220816	-64.35	606	20230628	15.02	1369	-49.09	20230130	606	15.02	20230628	1955	-64.35	20220816	606	15.02	20230628	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
25	20230628	090800	00	50.00	KONEX			N	N	N	N	50	N	745	45	2	6.43	745	1	0.00	745	745	745	805	595	700	745.00	0.00	0	0	838	769	726	657	614	747	635	182	105	500	420	1	1	36347637	271	-5.17	4.21	12	0.00	-144.00	177.00	1955	20220816	-61.89	683	20230627	9.08	1369	-45.58	20230130	683	9.08	20230627	1955	-61.89	20220816	683	9.08	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
26	20230627	160758	00	50.00	KONEX	신저가		N	N	N	N	50	N	700	-103	5	-12.83	24652817	35472	834.83	780	795	683	923	683	803	694.99	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	254	-4.86	3.95	12	0.10	-144.00	177.00	1955	20220816	-64.19	683	20230627	2.49	1369	-48.87	20230130	683	2.49	20230627	1955	-64.19	20220816	683	2.49	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
27	20230627	150803	00	50.00	KONEX	신저가		N	N	N	N	50	N	700	-103	5	-12.83	23128349	33292	783.53	780	795	683	923	683	803	694.71	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	254	-4.86	3.95	12	0.09	-144.00	177.00	1955	20220816	-64.19	683	20230627	2.49	1369	-48.87	20230130	683	2.49	20230627	1955	-64.19	20220816	683	2.49	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
28	20230627	140813	00	50.00	KONEX	신저가		N	N	N	N	50	N	697	-106	5	-13.20	14376230	20607	484.98	780	795	683	923	683	803	697.64	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	253	-4.84	3.94	12	0.06	-144.00	177.00	1955	20220816	-64.35	683	20230627	2.05	1369	-49.09	20230130	683	2.05	20230627	1955	-64.35	20220816	683	2.05	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
29	20230627	130810	00	50.00	KONEX	신저가		N	N	N	N	50	N	699	-104	5	-12.95	12866539	18442	434.03	780	795	683	923	683	803	697.68	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	254	-4.85	3.95	12	0.05	-144.00	177.00	1955	20220816	-64.25	683	20230627	2.34	1369	-48.94	20230130	683	2.34	20230627	1955	-64.25	20220816	683	2.34	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
30	20230627	120812	00	50.00	KONEX	신저가		N	N	N	N	50	N	701	-102	5	-12.70	6482017	9110	214.40	780	795	701	923	683	803	711.53	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	255	-4.87	3.96	12	0.03	-144.00	177.00	1955	20220816	-64.14	701	20230627	0.00	1369	-48.79	20230130	701	0.00	20230627	1955	-64.14	20220816	701	0.00	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
31	20230627	110818	00	50.00	KONEX	신저가		N	N	N	N	50	N	788	-15	5	-1.87	3547475	4950	116.50	780	795	702	923	683	803	716.66	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	286	-5.47	4.45	12	0.01	-144.00	177.00	1955	20220816	-59.69	702	20230627	12.25	1369	-42.44	20230130	702	12.25	20230627	1955	-59.69	20220816	702	12.25	20230627	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
32	20230627	100754	00	50.00	KONEX			N	N	N	N	50	N	770	-33	5	-4.11	232000	300	7.06	780	780	770	923	683	803	773.33	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	280	-5.35	4.35	12	0.00	-144.00	177.00	1955	20220816	-60.61	703	20230518	9.53	1369	-43.75	20230130	703	9.53	20230518	1955	-60.61	20220816	703	9.53	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
33	20230627	090758	00	50.00	KONEX			N	N	N	N	50	N	803	0	3	0.00	0	0	0.00	0	0	0	923	683	803	0.00	0.00	0	0	839	821	801	783	763	830	792	182	120	500	480	1	1	36347637	292	-5.58	4.54	12	0.00	-144.00	177.00	1955	20220816	-58.93	703	20230518	14.22	1369	-41.34	20230130	703	14.22	20230518	1955	-58.93	20220816	703	14.22	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
34	20230626	160758	00	50.00	KONEX			N	N	N	N	50	N	803	-17	5	-2.07	3347795	4249	555.42	799	819	781	943	697	820	787.90	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	292	-5.58	4.54	12	0.01	-144.00	177.00	1955	20220816	-58.93	703	20230518	14.22	1369	-41.34	20230130	703	14.22	20230518	1955	-58.93	20220816	703	14.22	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
35	20230626	150803	00	50.00	KONEX			N	N	N	N	50	N	802	-18	5	-2.20	2356594	3014	393.99	799	819	781	943	697	820	781.88	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	292	-5.57	4.53	12	0.01	-144.00	177.00	1955	20220816	-58.98	703	20230518	14.08	1369	-41.42	20230130	703	14.08	20230518	1955	-58.98	20220816	703	14.08	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
36	20230626	140802	00	50.00	KONEX			N	N	N	N	50	N	810	-10	5	-1.22	2346970	3002	392.42	799	819	781	943	697	820	781.80	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	294	-5.62	4.58	12	0.01	-144.00	177.00	1955	20220816	-58.57	703	20230518	15.22	1369	-40.83	20230130	703	15.22	20230518	1955	-58.57	20220816	703	15.22	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
37	20230626	130757	00	50.00	KONEX			N	N	N	N	50	N	810	-10	5	-1.22	2346970	3002	392.42	799	819	781	943	697	820	781.80	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	294	-5.62	4.58	12	0.01	-144.00	177.00	1955	20220816	-58.57	703	20230518	15.22	1369	-40.83	20230130	703	15.22	20230518	1955	-58.57	20220816	703	15.22	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
38	20230626	120757	00	50.00	KONEX			N	N	N	N	50	N	781	-39	5	-4.76	2345341	3000	392.16	799	799	781	943	697	820	781.78	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	284	-5.42	4.41	12	0.01	-144.00	177.00	1955	20220816	-60.05	703	20230518	11.10	1369	-42.95	20230130	703	11.10	20230518	1955	-60.05	20220816	703	11.10	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
39	20230626	110757	00	50.00	KONEX			N	N	N	N	50	N	820	0	3	0.00	0	0	0.00	0	0	0	943	697	820	0.00	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	298	-5.69	4.63	12	0.00	-144.00	177.00	1955	20220816	-58.06	703	20230518	16.64	1369	-40.10	20230130	703	16.64	20230518	1955	-58.06	20220816	703	16.64	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
40	20230626	100757	00	50.00	KONEX			N	N	N	N	50	N	820	0	3	0.00	0	0	0.00	0	0	0	943	697	820	0.00	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	298	-5.69	4.63	12	0.00	-144.00	177.00	1955	20220816	-58.06	703	20230518	16.64	1369	-40.10	20230130	703	16.64	20230518	1955	-58.06	20220816	703	16.64	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
41	20230626	090759	00	50.00	KONEX			N	N	N	N	50	N	820	0	3	0.00	0	0	0.00	0	0	0	943	697	820	0.00	0.00	0	0	864	842	803	781	742	853	792	182	123	500	490	1	1	36347637	298	-5.69	4.63	12	0.00	-144.00	177.00	1955	20220816	-58.06	703	20230518	16.64	1369	-40.10	20230130	703	16.64	20230518	1955	-58.06	20220816	703	16.64	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
42	20230623	180348	00	50.00	KONEX			N	N	N	N	50	N	820	-9	5	-1.09	612077	765	34.12	800	825	764	953	705	829	800.10	0.00	0	0	845	837	821	813	797	841	817	182	124	500	490	1	1	36347637	298	-5.69	4.63	12	0.00	-144.00	177.00	1955	20220816	-58.06	703	20230518	16.64	1369	-40.10	20230130	703	16.64	20230518	1955	-58.06	20220816	703	16.64	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
43	20230623	140632	00	50.00	KONEX			N	N	N	N	50	N	824	-5	5	-0.60	609637	762	33.99	800	825	764	953	705	829	800.05	0.00	0	0	845	837	821	813	797	841	817	182	124	500	490	1	1	36347637	300	-5.72	4.66	12	0.00	-144.00	177.00	1955	20220816	-57.85	703	20230518	17.21	1369	-39.81	20230130	703	17.21	20230518	1955	-57.85	20220816	703	17.21	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
44	20230622	160519	00	50.00	KONEX			N	N	N	N	50	N	829	-11	5	-1.31	1818864	2242	80.91	805	829	805	966	714	840	811.27	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	301	-5.76	4.68	12	0.01	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
45	20230622	150400	00	50.00	KONEX			N	N	N	N	50	N	829	-11	5	-1.31	1818864	2242	80.91	805	829	805	966	714	840	811.27	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	301	-5.76	4.68	12	0.01	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
46	20230622	140443	00	50.00	KONEX			N	N	N	N	50	N	829	-11	5	-1.31	1818864	2242	80.91	805	829	805	966	714	840	811.27	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	301	-5.76	4.68	12	0.01	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
47	20230622	130641	00	50.00	KONEX			N	N	N	N	50	N	806	-34	5	-4.05	1521035	1881	67.88	805	829	805	966	714	840	808.63	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	293	-5.60	4.55	12	0.01	-144.00	177.00	1955	20220816	-58.77	703	20230518	14.65	1369	-41.12	20230130	703	14.65	20230518	1955	-58.77	20220816	703	14.65	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
48	20230622	120432	00	50.00	KONEX			N	N	N	N	50	N	829	-11	5	-1.31	1519404	1879	67.81	805	829	805	966	714	840	808.62	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	301	-5.76	4.68	12	0.01	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
49	20230622	110436	00	50.00	KONEX			N	N	N	N	50	N	829	-11	5	-1.31	1517769	1877	67.74	805	829	805	966	714	840	808.61	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	301	-5.76	4.68	12	0.01	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
50	20230622	100209	00	50.00	KONEX			N	N	N	N	50	N	810	-30	5	-3.57	423440	526	18.98	805	810	805	966	714	840	805.02	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	294	-5.62	4.58	12	0.00	-144.00	177.00	1955	20220816	-58.57	703	20230518	15.22	1369	-40.83	20230130	703	15.22	20230518	1955	-58.57	20220816	703	15.22	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
51	20230622	090441	00	50.00	KONEX			N	N	N	N	50	N	840	0	3	0.00	0	0	0.00	0	0	0	966	714	840	0.00	0.00	0	0	889	864	832	807	775	877	820	182	126	500	500	1	1	36347637	305	-5.83	4.75	12	0.00	-144.00	177.00	1955	20220816	-57.03	703	20230518	19.49	1369	-38.64	20230130	703	19.49	20230518	1955	-57.03	20220816	703	19.49	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
52	20230621	160903	00	50.00	KONEX			N	N	N	N	50	N	840	-40	5	-4.55	2226710	2771	97.13	800	857	800	1012	748	880	803.50	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	305	-5.83	4.75	12	0.01	-144.00	177.00	1955	20220816	-57.03	703	20230518	19.49	1369	-38.64	20230130	703	19.49	20230518	1955	-57.03	20220816	703	19.49	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
53	20230621	150210	00	50.00	KONEX			N	N	N	N	50	N	836	-44	5	-5.00	1207922	1509	52.89	800	857	800	1012	748	880	800.48	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	304	-5.81	4.72	12	0.00	-144.00	177.00	1955	20220816	-57.24	703	20230518	18.92	1369	-38.93	20230130	703	18.92	20230518	1955	-57.24	20220816	703	18.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
54	20230621	140721	00	50.00	KONEX			N	N	N	N	50	N	846	-34	5	-3.86	1205448	1506	52.79	800	857	800	1012	748	880	800.43	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	308	-5.88	4.78	12	0.00	-144.00	177.00	1955	20220816	-56.73	703	20230518	20.34	1369	-38.20	20230130	703	20.34	20230518	1955	-56.73	20220816	703	20.34	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
55	20230621	130409	00	50.00	KONEX			N	N	N	N	50	N	856	-24	5	-2.73	404282	505	17.70	800	857	800	1012	748	880	800.56	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	311	-5.94	4.84	12	0.00	-144.00	177.00	1955	20220816	-56.21	703	20230518	21.76	1369	-37.47	20230130	703	21.76	20230518	1955	-56.21	20220816	703	21.76	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
56	20230621	120213	00	50.00	KONEX			N	N	N	N	50	N	856	-24	5	-2.73	404282	505	17.70	800	857	800	1012	748	880	800.56	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	311	-5.94	4.84	12	0.00	-144.00	177.00	1955	20220816	-56.21	703	20230518	21.76	1369	-37.47	20230130	703	21.76	20230518	1955	-56.21	20220816	703	21.76	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
57	20230621	110543	00	50.00	KONEX			N	N	N	N	50	N	856	-24	5	-2.73	404282	505	17.70	800	857	800	1012	748	880	800.56	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	311	-5.94	4.84	12	0.00	-144.00	177.00	1955	20220816	-56.21	703	20230518	21.76	1369	-37.47	20230130	703	21.76	20230518	1955	-56.21	20220816	703	21.76	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
58	20230621	100520	00	50.00	KONEX			N	N	N	N	50	N	857	-23	5	-2.61	401714	502	17.60	800	857	800	1012	748	880	800.23	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	311	-5.95	4.84	12	0.00	-144.00	177.00	1955	20220816	-56.16	703	20230518	21.91	1369	-37.40	20230130	703	21.91	20230518	1955	-56.16	20220816	703	21.91	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
59	20230621	090625	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	972	926	848	802	724	949	825	182	132	500	520	1	1	36347637	320	-6.11	4.97	12	0.00	-144.00	177.00	1955	20220816	-54.99	703	20230518	25.18	1369	-35.72	20230130	703	25.18	20230518	1955	-54.99	20220816	703	25.18	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
60	20230620	160534	00	50.00	KONEX			N	N	N	N	50	N	880	22	2	2.56	2304665	2853	243.64	770	894	770	986	730	858	807.80	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	320	-6.11	4.97	12	0.01	-144.00	177.00	1955	20220816	-54.99	703	20230518	25.18	1369	-35.72	20230130	703	25.18	20230518	1955	-54.99	20220816	703	25.18	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
61	20230620	150106	00	50.00	KONEX			N	N	N	N	50	N	880	22	2	2.56	2295865	2843	242.78	770	894	770	986	730	858	807.55	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	320	-6.11	4.97	12	0.01	-144.00	177.00	1955	20220816	-54.99	703	20230518	25.18	1369	-35.72	20230130	703	25.18	20230518	1955	-54.99	20220816	703	25.18	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
62	20230620	140448	00	50.00	KONEX			N	N	N	N	50	N	802	-56	5	-6.53	2294106	2841	242.61	770	894	770	986	730	858	807.50	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	292	-5.57	4.53	12	0.01	-144.00	177.00	1955	20220816	-58.98	703	20230518	14.08	1369	-41.42	20230130	703	14.08	20230518	1955	-58.98	20220816	703	14.08	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
63	20230620	131001	00	50.00	KONEX			N	N	N	N	50	N	882	24	2	2.80	2293304	2840	242.53	770	894	770	986	730	858	807.50	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	321	-6.12	4.98	12	0.01	-144.00	177.00	1955	20220816	-54.88	703	20230518	25.46	1369	-35.57	20230130	703	25.46	20230518	1955	-54.88	20220816	703	25.46	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
64	20230620	120551	00	50.00	KONEX			N	N	N	N	50	N	886	28	2	3.26	2290739	2837	242.27	770	894	770	986	730	858	807.45	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	322	-6.15	5.01	12	0.01	-144.00	177.00	1955	20220816	-54.68	703	20230518	26.03	1369	-35.28	20230130	703	26.03	20230518	1955	-54.68	20220816	703	26.03	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
65	20230620	110451	00	50.00	KONEX			N	N	N	N	50	N	886	28	2	3.26	2290739	2837	242.27	770	894	770	986	730	858	807.45	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	322	-6.15	5.01	12	0.01	-144.00	177.00	1955	20220816	-54.68	703	20230518	26.03	1369	-35.28	20230130	703	26.03	20230518	1955	-54.68	20220816	703	26.03	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
66	20230620	100538	00	50.00	KONEX			N	N	N	N	50	N	800	-58	5	-6.76	2288164	2834	242.02	770	894	770	986	730	858	807.40	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	291	-5.56	4.52	12	0.01	-144.00	177.00	1955	20220816	-59.08	703	20230518	13.80	1369	-41.56	20230130	703	13.80	20230518	1955	-59.08	20220816	703	13.80	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
67	20230620	090948	00	50.00	KONEX			N	N	N	N	50	N	894	36	2	4.20	1664	2	0.17	770	894	770	986	730	858	832.00	0.00	0	0	950	904	834	788	718	869	753	182	128	500	510	1	1	36347637	325	-6.21	5.05	12	0.00	-144.00	177.00	1955	20220816	-54.27	703	20230518	27.17	1369	-34.70	20230130	703	27.17	20230518	1955	-54.27	20220816	703	27.17	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
68	20230619	160908	00	50.00	KONEX			N	N	N	N	50	N	858	29	2	3.50	952706	1171	69.09	880	880	764	953	705	829	813.58	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	312	-5.96	4.85	12	0.00	-144.00	177.00	1955	20220816	-56.11	703	20230518	22.05	1369	-37.33	20230130	703	22.05	20230518	1955	-56.11	20220816	703	22.05	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
69	20230619	150324	00	50.00	KONEX			N	N	N	N	50	N	861	32	2	3.86	943268	1160	68.44	880	880	764	953	705	829	813.16	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	313	-5.98	4.86	12	0.00	-144.00	177.00	1955	20220816	-55.96	703	20230518	22.48	1369	-37.11	20230130	703	22.48	20230518	1955	-55.96	20220816	703	22.48	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
70	20230619	140519	00	50.00	KONEX			N	N	N	N	50	N	861	32	2	3.86	943268	1160	68.44	880	880	764	953	705	829	813.16	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	313	-5.98	4.86	12	0.00	-144.00	177.00	1955	20220816	-55.96	703	20230518	22.48	1369	-37.11	20230130	703	22.48	20230518	1955	-55.96	20220816	703	22.48	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
71	20230619	130557	00	50.00	KONEX			N	N	N	N	50	N	867	38	2	4.58	940007	1156	68.20	880	880	764	953	705	829	813.15	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	315	-6.02	4.90	12	0.00	-144.00	177.00	1955	20220816	-55.65	703	20230518	23.33	1369	-36.67	20230130	703	23.33	20230518	1955	-55.65	20220816	703	23.33	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
72	20230619	120242	00	50.00	KONEX			N	N	N	N	50	N	867	38	2	4.58	940007	1156	68.20	880	880	764	953	705	829	813.15	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	315	-6.02	4.90	12	0.00	-144.00	177.00	1955	20220816	-55.65	703	20230518	23.33	1369	-36.67	20230130	703	23.33	20230518	1955	-55.65	20220816	703	23.33	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
73	20230619	110632	00	50.00	KONEX			N	N	N	N	50	N	877	48	2	5.79	938376	1154	68.08	880	880	810	953	705	829	813.15	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	319	-6.09	4.95	12	0.00	-144.00	177.00	1955	20220816	-55.14	703	20230518	24.75	1369	-35.94	20230130	703	24.75	20230518	1955	-55.14	20220816	703	24.75	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
74	20230619	100635	00	50.00	KONEX			N	N	N	N	50	N	877	48	2	5.79	938376	1154	68.08	880	880	810	953	705	829	813.15	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	319	-6.09	4.95	12	0.00	-144.00	177.00	1955	20220816	-55.14	703	20230518	24.75	1369	-35.94	20230130	703	24.75	20230518	1955	-55.14	20220816	703	24.75	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
75	20230619	090901	00	50.00	KONEX			N	N	N	N	50	N	829	0	3	0.00	0	0	0.00	0	0	0	953	705	829	0.00	0.00	0	0	928	878	844	794	760	861	777	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
76	20230616	160425	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	1408236	1695	166.83	832	894	810	956	708	832	830.82	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
77	20230616	150919	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	1408236	1695	166.83	832	894	810	956	708	832	830.82	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
78	20230616	140514	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	1369273	1648	162.20	832	894	810	956	708	832	830.87	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
79	20230616	130302	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	1322020	1591	156.59	832	894	810	956	708	832	830.94	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
80	20230616	120543	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	921613	1108	109.06	832	894	810	956	708	832	831.78	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
81	20230616	110108	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	921613	1108	109.06	832	894	810	956	708	832	831.78	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
82	20230616	100821	00	50.00	KONEX			N	N	N	N	50	N	829	-3	5	-0.36	896743	1078	106.10	832	894	810	956	708	832	831.86	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	301	-5.76	4.68	12	0.00	-144.00	177.00	1955	20220816	-57.60	703	20230518	17.92	1369	-39.44	20230130	703	17.92	20230518	1955	-57.60	20220816	703	17.92	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
83	20230616	090906	00	50.00	KONEX			N	N	N	N	50	N	832	0	3	0.00	0	0	0.00	0	0	0	956	708	832	0.00	0.00	0	0	872	852	829	809	786	862	819	182	124	500	490	1	1	36347637	302	-5.78	4.70	12	0.00	-144.00	177.00	1955	20220816	-57.44	703	20230518	18.35	1369	-39.23	20230130	703	18.35	20230518	1955	-57.44	20220816	703	18.35	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
84	20230615	150532	00	50.00	KONEX			N	N	N	N	50	N	834	-10	5	-1.18	821143	1015	23.17	810	849	806	970	718	844	809.01	0.00	0	0	978	911	831	764	684	871	724	182	126	500	500	1	1	36347637	303	-5.79	4.71	12	0.00	-144.00	177.00	1955	20220816	-57.34	703	20230518	18.63	1369	-39.08	20230130	703	18.63	20230518	1955	-57.34	20220816	703	18.63	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
85	20230615	141148	00	50.00	KONEX			N	N	N	N	50	N	834	-10	5	-1.18	820309	1014	23.15	810	849	806	970	718	844	808.98	0.00	0	0	978	911	831	764	684	871	724	182	126	500	500	1	1	36347637	303	-5.79	4.71	12	0.00	-144.00	177.00	1955	20220816	-57.34	703	20230518	18.63	1369	-39.08	20230130	703	18.63	20230518	1955	-57.34	20220816	703	18.63	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
86	20230615	130838	00	50.00	KONEX			N	N	N	N	50	N	806	-38	5	-4.50	815377	1008	23.01	810	849	806	970	718	844	808.91	0.00	0	0	978	911	831	764	684	871	724	182	126	500	500	1	1	36347637	293	-5.60	4.55	12	0.00	-144.00	177.00	1955	20220816	-58.77	703	20230518	14.65	1369	-41.12	20230130	703	14.65	20230518	1955	-58.77	20220816	703	14.65	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
87	20230615	120704	00	50.00	KONEX			N	N	N	N	50	N	849	5	2	0.59	6597	8	0.18	810	849	810	970	718	844	824.62	0.00	0	0	978	911	831	764	684	871	724	182	126	500	500	1	1	36347637	309	-5.90	4.80	12	0.00	-144.00	177.00	1955	20220816	-56.57	703	20230518	20.77	1369	-37.98	20230130	703	20.77	20230518	1955	-56.57	20220816	703	20.77	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
88	20230615	110622	00	50.00	KONEX			N	N	N	N	50	N	849	5	2	0.59	6597	8	0.18	810	849	810	970	718	844	824.62	0.00	0	0	978	911	831	764	684	871	724	182	126	500	500	1	1	36347637	309	-5.90	4.80	12	0.00	-144.00	177.00	1955	20220816	-56.57	703	20230518	20.77	1369	-37.98	20230130	703	20.77	20230518	1955	-56.57	20220816	703	20.77	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
89	20230611	184752	00	50.00	KONEX			N	N	N	N	50	N	889	18	2	2.07	3250626	3940	428.26	899	899	810	1001	741	871	825.03	0.00	0	0	925	898	859	832	793	878	812	182	130	500	520	1	1	36347637	323	-6.17	5.02	12	0.01	-144.00	177.00	1955	20220816	-54.53	703	20230518	26.46	1369	-35.06	20230130	703	26.46	20230518	1955	-54.53	20220816	703	26.46	20230518	0.00	N	149300	500	181 억		0	N	N	0	N	00	N