KissMeData/341310/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	161049	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	2146858	2787	21438.46	999	999	770	1032	764	898	770.31	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.02	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
3	20230630	151051	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	2146858	2787	21438.46	999	999	770	1032	764	898	770.31	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.02	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
4	20230630	141050	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	2146858	2787	21438.46	999	999	770	1032	764	898	770.31	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.02	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
5	20230630	131049	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	2146858	2787	21438.46	999	999	770	1032	764	898	770.31	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.02	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
6	20230630	121046	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	999	1	7.69	999	999	999	1032	764	898	999.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
7	20230630	111041	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	999	1	7.69	999	999	999	1032	764	898	999.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
8	20230630	101050	00	50.00	KONEX			N	N	N	N	50	N	999	101	2	11.25	999	1	7.69	999	999	999	1032	764	898	999.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
9	20230630	091050	00	50.00	KONEX			N	N	N	N	50	N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	2090	20220701	-57.03	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	2090	-57.03	20220701	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
10	20230629	161043	00	50.00	KONEX			N	N	N	N	50	N	898	-51	5	-5.37	11898	13	108.33	900	1000	898	1091	807	949	915.23	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	2090	20220701	-57.03	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	2090	-57.03	20220701	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
11	20230629	151043	00	50.00	KONEX			N	N	N	N	50	N	898	-51	5	-5.37	11898	13	108.33	900	1000	898	1091	807	949	915.23	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	2090	20220701	-57.03	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	2090	-57.03	20220701	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
12	20230629	141042	00	50.00	KONEX			N	N	N	N	50	N	898	-51	5	-5.37	11898	13	108.33	900	1000	898	1091	807	949	915.23	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	2090	20220701	-57.03	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	2090	-57.03	20220701	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
13	20230629	131039	00	50.00	KONEX			N	N	N	N	50	N	898	-51	5	-5.37	11898	13	108.33	900	1000	898	1091	807	949	915.23	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	155	-1.17	0.88	12	0.00	-767.00	1022.00	2090	20220701	-57.03	640	20230406	40.31	1200	-25.17	20230102	640	40.31	20230406	2090	-57.03	20220701	640	40.31	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
14	20230629	121045	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	12	100.00	900	1000	900	1091	807	949	916.67	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
15	20230629	111045	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	12	100.00	900	1000	900	1091	807	949	916.67	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
16	20230629	101047	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	12	100.00	900	1000	900	1091	807	949	916.67	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
17	20230629	090941	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	12	100.00	900	1000	900	1091	807	949	916.67	0.00	0	0	1150	1049	999	898	848	1024	873	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
18	20230628	161030	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	12049	12	1200.00	1000	1100	949	1150	850	1000	1004.08	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
19	20230628	151037	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	12049	12	1200.00	1000	1100	949	1150	850	1000	1004.08	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
20	20230628	141036	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	12049	12	1200.00	1000	1100	949	1150	850	1000	1004.08	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
21	20230628	131037	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	11100	11	1100.00	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	2090	20220701	-47.37	640	20230406	71.88	1200	-8.33	20230102	640	71.88	20230406	2090	-47.37	20220701	640	71.88	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
22	20230628	121048	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	11100	11	1100.00	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	2090	20220701	-47.37	640	20230406	71.88	1200	-8.33	20230102	640	71.88	20230406	2090	-47.37	20220701	640	71.88	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
23	20230628	111044	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	11100	11	1100.00	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	2090	20220701	-47.37	640	20230406	71.88	1200	-8.33	20230102	640	71.88	20230406	2090	-47.37	20220701	640	71.88	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
24	20230628	101044	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	11100	11	1100.00	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	2090	20220701	-47.37	640	20230406	71.88	1200	-8.33	20230102	640	71.88	20230406	2090	-47.37	20220701	640	71.88	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
25	20230628	091039	00	50.00	KONEX			N	N	N	N	50	N	1100	100	2	10.00	11100	11	1100.00	1000	1100	1000	1150	850	1000	1009.09	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	190	-1.43	1.08	12	0.00	-767.00	1022.00	2090	20220701	-47.37	640	20230406	71.88	1200	-8.33	20230102	640	71.88	20230406	2090	-47.37	20220701	640	71.88	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
26	20230627	161039	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
27	20230627	151049	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
28	20230627	141057	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
29	20230627	131053	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
30	20230627	121055	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
31	20230627	111105	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
32	20230627	101032	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
33	20230627	091038	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	1000	1	50.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	950	949	949	948	948	949	948	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
34	20230626	161038	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	1899	2	18.18	950	950	949	1150	850	1000	949.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
35	20230626	151044	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	1899	2	18.18	950	950	949	1150	850	1000	949.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
36	20230626	141041	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	1899	2	18.18	950	950	949	1150	850	1000	949.50	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
37	20230626	121038	00	50.00	KONEX			N	N	N	N	50	N	950	-50	5	-5.00	950	1	9.09	950	950	950	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.55	640	20230406	48.44	1200	-20.83	20230102	640	48.44	20230406	2090	-54.55	20220701	640	48.44	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
38	20230626	111037	00	50.00	KONEX			N	N	N	N	50	N	950	-50	5	-5.00	950	1	9.09	950	950	950	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.55	640	20230406	48.44	1200	-20.83	20230102	640	48.44	20230406	2090	-54.55	20220701	640	48.44	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
39	20230626	101035	00	50.00	KONEX			N	N	N	N	50	N	950	-50	5	-5.00	950	1	9.09	950	950	950	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.55	640	20230406	48.44	1200	-20.83	20230102	640	48.44	20230406	2090	-54.55	20220701	640	48.44	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
40	20230626	091041	00	50.00	KONEX			N	N	N	N	50	N	950	-50	5	-5.00	950	1	9.09	950	950	950	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.55	640	20230406	48.44	1200	-20.83	20230102	640	48.44	20230406	2090	-54.55	20220701	640	48.44	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
41	20230623	185343	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	11	55.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	1081	1014	932	865	783	1048	899	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
42	20230623	140838	00	50.00	KONEX			N	N	N	N	50	N	1000	51	2	5.37	11000	11	55.00	1000	1000	1000	1091	807	949	1000.00	0.00	0	0	1081	1014	932	865	783	1048	899	17	142	100	560	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
43	20230622	160153	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	17847	20	80.00	900	999	850	1150	850	1000	892.35	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
44	20230622	150944	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	17847	20	80.00	900	999	850	1150	850	1000	892.35	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
45	20230622	141003	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	17847	20	80.00	900	999	850	1150	850	1000	892.35	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
46	20230622	130728	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	17847	20	80.00	900	999	850	1150	850	1000	892.35	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
47	20230622	120448	00	50.00	KONEX			N	N	N	N	50	N	949	-51	5	-5.10	16898	19	76.00	900	999	850	1150	850	1000	889.37	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	164	-1.24	0.93	12	0.00	-767.00	1022.00	2090	20220701	-54.59	640	20230406	48.28	1200	-20.92	20230102	640	48.28	20230406	2090	-54.59	20220701	640	48.28	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
48	20230622	110812	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	9999	11	44.00	900	999	900	1150	850	1000	909.00	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
49	20230622	100539	00	50.00	KONEX			N	N	N	N	50	N	999	-1	5	-0.10	9999	11	44.00	900	999	900	1150	850	1000	909.00	0.00	0	0	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
50	20230622	090251	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	1100	1050	950	900	800	1075	925	17	150	100	600	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
51	20230621	160616	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	21551	25	2500.00	1000	1000	850	1148	850	999	862.04	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
52	20230621	150533	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	21551	25	2500.00	1000	1000	850	1148	850	999	862.04	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
53	20230621	140125	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	1000	1	100.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
54	20230621	130750	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	1000	1	100.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
55	20230621	120436	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	1000	1	100.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
56	20230621	110651	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	1000	1	100.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
57	20230621	100142	00	50.00	KONEX			N	N	N	N	50	N	1000	1	2	0.10	1000	1	100.00	1000	1000	1000	1148	850	999	1000.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
58	20230621	090805	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
59	20230620	160913	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
60	20230620	150414	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
61	20230620	140135	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
62	20230620	130502	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
63	20230620	120159	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
64	20230620	110425	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
65	20230620	100826	00	50.00	KONEX			N	N	N	N	50	N	999	1	2	0.10	999	1	100.00	999	999	999	1147	849	998	999.00	0.00	0	0	998	998	998	998	998	998	998	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
66	20230620	090648	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.25	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	2090	-52.25	20220701	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
67	20230619	160910	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	998	1	100.00	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.25	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	2090	-52.25	20220701	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
68	20230619	150412	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	998	1	100.00	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.25	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	2090	-52.25	20220701	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
69	20230619	140150	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	998	1	100.00	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.25	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	2090	-52.25	20220701	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
70	20230619	130800	00	50.00	KONEX			N	N	N	N	50	N	998	-1	5	-0.10	998	1	100.00	998	998	998	1148	850	999	998.00	0.00	0	0	999	999	999	999	999	999	999	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.25	640	20230406	55.94	1200	-16.83	20230102	640	55.94	20230406	2090	-52.25	20220701	640	55.94	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
71	20230619	120551	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
72	20230619	110230	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
73	20230619	100507	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
74	20230619	090945	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	17	149	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
75	20230616	160134	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
76	20230616	150119	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
77	20230616	140427	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
78	20230616	130239	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
79	20230616	120704	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
80	20230616	110813	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
81	20230616	100808	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
82	20230616	090415	00	50.00	KONEX			N	N	N	N	50	N	999	9	2	0.91	999	1	0.98	999	999	999	1138	842	990	999.00	0.00	0	0	1118	1053	935	870	752	995	812	17	148	100	590	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.20	640	20230406	56.09	1200	-16.75	20230102	640	56.09	20230406	2090	-52.20	20220701	640	56.09	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
83	20230615	150124	00	50.00	KONEX			N	N	N	N	50	N	990	91	2	10.12	83690	102	196.15	1000	1000	817	1033	765	899	820.49	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	2090	20220701	-52.63	640	20230406	54.69	1200	-17.50	20230102	640	54.69	20230406	2090	-52.63	20220701	640	54.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
84	20230615	140923	00	50.00	KONEX			N	N	N	N	50	N	990	91	2	10.12	83690	102	196.15	1000	1000	817	1033	765	899	820.49	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	171	-1.29	0.97	12	0.00	-767.00	1022.00	2090	20220701	-52.63	640	20230406	54.69	1200	-17.50	20230102	640	54.69	20230406	2090	-52.63	20220701	640	54.69	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
85	20230615	130244	00	50.00	KONEX			N	N	N	N	50	N	1000	101	2	11.23	1000	1	1.92	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
86	20230615	120820	00	50.00	KONEX			N	N	N	N	50	N	1000	101	2	11.23	1000	1	1.92	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
87	20230615	111029	00	50.00	KONEX			N	N	N	N	50	N	1000	101	2	11.23	1000	1	1.92	1000	1000	1000	1033	765	899	1000.00	0.00	0	0	1034	966	932	864	830	949	847	17	134	100	530	1	1	17293400	173	-1.30	0.98	12	0.00	-767.00	1022.00	2090	20220701	-52.15	640	20230406	56.25	1200	-16.67	20230102	640	56.25	20230406	2090	-52.15	20220701	640	56.25	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N
88	20230611	184736	00	50.00	KONEX			N	N	N	N	50	N	979	119	2	13.84	979	1	3.70	979	979	979	989	731	860	979.00	0.00	0	0	1045	952	906	813	767	929	790	17	129	100	510	1	1	17293400	169	-1.28	0.96	12	0.00	-767.00	1022.00	2090	20220701	-53.16	640	20230406	52.97	1200	-18.42	20230102	640	52.97	20230406	2090	-53.16	20220701	640	52.97	20230406	0.00	N	341310	100	17 억		0	N	N	0	N	00	N