KissMeData/122830/price/prices-20230701.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	20230731	160813	57	100.00	KONEX			N	N	N	N		N	1368	62	2	4.75	18218562	14016	666.16	1368	1368	1230	1501	1111	1306	1299.84	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	448	228.00	4.92	12	0.04	6.00	278.00	2175	20220817	-37.10	1000	20230426	36.80	1880	-27.23	20230329	1000	36.80	20230426	2250	-39.20	20220817	1000	36.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20230731	150814	57	100.00	KONEX			N	N	N	N		N	1300	-6	5	-0.46	12332548	9582	455.42	1368	1368	1230	1501	1111	1306	1287.05	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.03	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20230731	140817	57	100.00	KONEX			N	N	N	N		N	1290	-16	5	-1.23	5661550	4425	210.31	1368	1368	1230	1501	1111	1306	1279.45	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	423	215.00	4.64	12	0.01	6.00	278.00	2175	20220817	-40.69	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	2250	-42.67	20220817	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20230731	130817	57	100.00	KONEX			N	N	N	N		N	1293	-13	5	-1.00	2797245	2204	104.75	1368	1368	1230	1501	1111	1306	1269.17	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	423	215.50	4.65	12	0.01	6.00	278.00	2175	20220817	-40.55	1000	20230426	29.30	1880	-31.22	20230329	1000	29.30	20230426	2250	-42.53	20220817	1000	29.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20230731	120825	57	100.00	KONEX			N	N	N	N		N	1293	-13	5	-1.00	1759617	1401	66.59	1368	1368	1230	1501	1111	1306	1255.97	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	423	215.50	4.65	12	0.00	6.00	278.00	2175	20220817	-40.55	1000	20230426	29.30	1880	-31.22	20230329	1000	29.30	20230426	2250	-42.53	20220817	1000	29.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20230731	110827	57	100.00	KONEX			N	N	N	N		N	1294	-12	5	-0.92	1424965	1140	54.18	1368	1368	1230	1501	1111	1306	1249.97	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	424	215.67	4.65	12	0.00	6.00	278.00	2175	20220817	-40.51	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2250	-42.49	20220817	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20230731	100823	57	100.00	KONEX			N	N	N	N		N	1299	-7	5	-0.54	1022625	830	39.45	1368	1368	1230	1501	1111	1306	1232.08	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20230731	090815	57	100.00	KONEX			N	N	N	N		N	1299	-7	5	-0.54	994047	808	38.40	1368	1368	1230	1501	1111	1306	1230.26	0.00	0	0	1387	1346	1303	1262	1219	1325	1241	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20230728	160816	57	100.00	KONEX			N	N	N	N		N	1306	50	2	3.98	2666943	2104	11.63	1344	1344	1260	1444	1068	1256	1267.56	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	428	217.67	4.70	12	0.01	6.00	278.00	2175	20220817	-39.95	1000	20230426	30.60	1880	-30.53	20230329	1000	30.60	20230426	2250	-41.96	20220817	1000	30.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20230728	150816	57	100.00	KONEX			N	N	N	N		N	1325	69	2	5.49	2536343	2004	11.07	1344	1344	1260	1444	1068	1256	1265.64	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	434	220.83	4.77	12	0.01	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20230728	140813	57	100.00	KONEX			N	N	N	N		N	1325	69	2	5.49	2536343	2004	11.07	1344	1344	1260	1444	1068	1256	1265.64	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	434	220.83	4.77	12	0.01	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20230728	130816	57	100.00	KONEX			N	N	N	N		N	1325	69	2	5.49	2536343	2004	11.07	1344	1344	1260	1444	1068	1256	1265.64	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	434	220.83	4.77	12	0.01	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20230728	120814	57	100.00	KONEX			N	N	N	N		N	1325	69	2	5.49	2536343	2004	11.07	1344	1344	1260	1444	1068	1256	1265.64	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	434	220.83	4.77	12	0.01	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20230728	110820	57	100.00	KONEX			N	N	N	N		N	1325	69	2	5.49	2536343	2004	11.07	1344	1344	1260	1444	1068	1256	1265.64	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	434	220.83	4.77	12	0.01	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20230728	100810	57	100.00	KONEX			N	N	N	N		N	1344	88	2	7.01	1344	1	0.01	1344	1344	1344	1444	1068	1256	1344.00	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	440	224.00	4.83	12	0.00	6.00	278.00	2175	20220817	-38.21	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2250	-40.27	20220817	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20230728	090819	57	100.00	KONEX			N	N	N	N		N	1344	88	2	7.01	1344	1	0.01	1344	1344	1344	1444	1068	1256	1344.00	0.00	0	0	1318	1286	1268	1236	1218	1278	1228	33	188	100	770	1	1	32751985	440	224.00	4.83	12	0.00	6.00	278.00	2175	20220817	-38.21	1000	20230426	34.40	1880	-28.51	20230329	1000	34.40	20230426	2250	-40.27	20220817	1000	34.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20230727	160811	57	100.00	KONEX			N	N	N	N		N	1256	-40	5	-3.09	22770415	18095	158.41	1300	1300	1250	1490	1102	1296	1258.38	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	411	209.33	4.52	12	0.06	6.00	278.00	2175	20220817	-42.25	1000	20230426	25.60	1880	-33.19	20230329	1000	25.60	20230426	2250	-44.18	20220817	1000	25.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20230727	150813	57	100.00	KONEX			N	N	N	N		N	1285	-11	5	-0.85	22767903	18093	158.39	1300	1300	1250	1490	1102	1296	1258.38	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	421	214.17	4.62	12	0.06	6.00	278.00	2175	20220817	-40.92	1000	20230426	28.50	1880	-31.65	20230329	1000	28.50	20230426	2250	-42.89	20220817	1000	28.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20230727	140808	57	100.00	KONEX			N	N	N	N		N	1285	-11	5	-0.85	22382403	17793	155.76	1300	1300	1250	1490	1102	1296	1257.93	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	421	214.17	4.62	12	0.05	6.00	278.00	2175	20220817	-40.92	1000	20230426	28.50	1880	-31.65	20230329	1000	28.50	20230426	2250	-42.89	20220817	1000	28.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20230727	130809	57	100.00	KONEX			N	N	N	N		N	1262	-34	5	-2.62	19747387	15710	137.53	1300	1300	1250	1490	1102	1296	1256.99	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	413	210.33	4.54	12	0.05	6.00	278.00	2175	20220817	-41.98	1000	20230426	26.20	1880	-32.87	20230329	1000	26.20	20230426	2250	-43.91	20220817	1000	26.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20230727	120810	57	100.00	KONEX			N	N	N	N		N	1289	-7	5	-0.54	15956753	12710	111.27	1300	1300	1250	1490	1102	1296	1255.45	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	422	214.83	4.64	12	0.04	6.00	278.00	2175	20220817	-40.74	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2250	-42.71	20220817	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20230727	110812	57	100.00	KONEX			N	N	N	N		N	1289	-7	5	-0.54	15956753	12710	111.27	1300	1300	1250	1490	1102	1296	1255.45	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	422	214.83	4.64	12	0.04	6.00	278.00	2175	20220817	-40.74	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2250	-42.71	20220817	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20230727	100810	57	100.00	KONEX			N	N	N	N		N	1289	-7	5	-0.54	15955464	12709	111.26	1300	1300	1250	1490	1102	1296	1255.45	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	422	214.83	4.64	12	0.04	6.00	278.00	2175	20220817	-40.74	1000	20230426	28.90	1880	-31.44	20230329	1000	28.90	20230426	2250	-42.71	20220817	1000	28.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20230727	090808	57	100.00	KONEX			N	N	N	N		N	1300	4	2	0.31	1300	1	0.01	1300	1300	1300	1490	1102	1296	1300.00	0.00	0	0	1374	1334	1315	1275	1256	1325	1266	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20230726	160806	57	100.00	KONEX			N	N	N	N		N	1296	-64	5	-4.71	14919095	11423	30.95	1355	1355	1296	1564	1156	1360	1306.06	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	424	216.00	4.66	12	0.03	6.00	278.00	2175	20220817	-40.41	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	2250	-42.40	20220817	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20230726	150811	57	100.00	KONEX			N	N	N	N		N	1310	-50	5	-3.68	14917799	11422	30.95	1355	1355	1296	1564	1156	1360	1306.06	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	429	218.33	4.71	12	0.03	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20230726	140805	57	100.00	KONEX			N	N	N	N		N	1319	-41	5	-3.01	14262863	10922	29.59	1355	1355	1296	1564	1156	1360	1305.88	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	432	219.83	4.74	12	0.03	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20230726	130804	57	100.00	KONEX			N	N	N	N		N	1325	-35	5	-2.57	12277362	9392	25.45	1355	1355	1300	1564	1156	1360	1307.21	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	2250	-41.11	20220817	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20230726	120806	57	100.00	KONEX			N	N	N	N		N	1335	-25	5	-1.84	6124882	4679	12.68	1355	1355	1300	1564	1156	1360	1309.02	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	437	222.50	4.80	12	0.01	6.00	278.00	2175	20220817	-38.62	1000	20230426	33.50	1880	-28.99	20230329	1000	33.50	20230426	2250	-40.67	20220817	1000	33.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20230726	110801	57	100.00	KONEX			N	N	N	N		N	1342	-18	5	-1.32	2848547	2178	5.90	1355	1355	1300	1564	1156	1360	1307.87	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	440	223.67	4.83	12	0.01	6.00	278.00	2175	20220817	-38.30	1000	20230426	34.20	1880	-28.62	20230329	1000	34.20	20230426	2250	-40.36	20220817	1000	34.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20230726	100808	57	100.00	KONEX			N	N	N	N		N	1349	-11	5	-0.81	835391	631	1.71	1355	1355	1300	1564	1156	1360	1323.92	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	442	224.83	4.85	12	0.00	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	2250	-40.04	20220817	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20230726	090802	57	100.00	KONEX			N	N	N	N		N	1355	-5	5	-0.37	9485	7	0.02	1355	1355	1355	1564	1156	1360	1355.00	0.00	0	0	1410	1385	1335	1310	1260	1397	1322	33	204	100	840	1	1	32751985	444	225.83	4.87	12	0.00	6.00	278.00	2175	20220817	-37.70	1000	20230426	35.50	1880	-27.93	20230329	1000	35.50	20230426	2250	-39.78	20220817	1000	35.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20230725	160800	57	100.00	KONEX			N	N	N	N		N	1360	60	2	4.62	48233256	36907	134.99	1300	1360	1285	1495	1105	1300	1306.89	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	445	226.67	4.89	12	0.11	6.00	278.00	2175	20220817	-37.47	1000	20230426	36.00	1880	-27.66	20230329	1000	36.00	20230426	2250	-39.56	20220817	1000	36.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20230725	150752	57	100.00	KONEX			N	N	N	N		N	1297	-3	5	-0.23	28472678	22049	80.64	1300	1300	1285	1495	1105	1300	1291.34	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	425	216.17	4.67	12	0.07	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20230725	140752	57	100.00	KONEX			N	N	N	N		N	1286	-14	5	-1.08	24087122	18639	68.17	1300	1300	1285	1495	1105	1300	1292.30	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	421	214.33	4.63	12	0.06	6.00	278.00	2175	20220817	-40.87	1000	20230426	28.60	1880	-31.60	20230329	1000	28.60	20230426	2250	-42.84	20220817	1000	28.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20230725	130800	57	100.00	KONEX			N	N	N	N		N	1297	-3	5	-0.23	22015408	17031	62.29	1300	1300	1285	1495	1105	1300	1292.67	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	425	216.17	4.67	12	0.05	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20230725	120759	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	21715759	16800	61.45	1300	1300	1285	1495	1105	1300	1292.60	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.05	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20230725	110757	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	21714460	16799	61.44	1300	1300	1285	1495	1105	1300	1292.60	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.05	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20230725	100756	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	17972435	13888	50.80	1300	1300	1286	1495	1105	1300	1294.10	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	425	216.50	4.67	12	0.04	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20230725	090755	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	1300	1	0.00	1300	1300	1300	1495	1105	1300	1300.00	0.00	0	0	1462	1381	1340	1259	1218	1360	1238	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20230724	160758	57	100.00	KONEX			N	N	N	N		N	1300	-43	5	-3.20	35672262	27341	261.31	1421	1421	1299	1544	1142	1343	1304.72	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	426	216.67	4.68	12	0.08	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20230724	150755	57	100.00	KONEX			N	N	N	N		N	1299	-44	5	-3.28	32433853	24848	237.48	1421	1421	1299	1544	1142	1343	1305.29	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	425	216.50	4.67	12	0.08	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20230724	140753	57	100.00	KONEX			N	N	N	N		N	1300	-43	5	-3.20	27927753	21381	204.35	1421	1421	1300	1544	1142	1343	1306.19	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	426	216.67	4.68	12	0.07	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20230724	130753	57	100.00	KONEX			N	N	N	N		N	1339	-4	5	-0.30	15883292	12120	115.84	1421	1421	1301	1544	1142	1343	1310.50	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	439	223.17	4.82	12	0.04	6.00	278.00	2175	20220817	-38.44	1000	20230426	33.90	1880	-28.78	20230329	1000	33.90	20230426	2250	-40.49	20220817	1000	33.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20230724	120755	57	100.00	KONEX			N	N	N	N		N	1342	-1	5	-0.07	10122481	7717	73.76	1421	1421	1305	1544	1142	1343	1311.71	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	440	223.67	4.83	12	0.02	6.00	278.00	2175	20220817	-38.30	1000	20230426	34.20	1880	-28.62	20230329	1000	34.20	20230426	2250	-40.36	20220817	1000	34.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20230724	110758	57	100.00	KONEX			N	N	N	N		N	1349	6	2	0.45	7484797	5715	54.62	1421	1421	1305	1544	1142	1343	1309.68	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	442	224.83	4.85	12	0.02	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	2250	-40.04	20220817	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20230724	100749	57	100.00	KONEX			N	N	N	N		N	1365	22	2	1.64	1561960	1188	11.35	1421	1421	1310	1544	1142	1343	1314.78	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	447	227.50	4.91	12	0.00	6.00	278.00	2175	20220817	-37.24	1000	20230426	36.50	1880	-27.39	20230329	1000	36.50	20230426	2250	-39.33	20220817	1000	36.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20230724	090755	57	100.00	KONEX			N	N	N	N		N	1421	78	2	5.81	1421	1	0.01	1421	1421	1421	1544	1142	1343	1421.00	0.00	0	0	1394	1368	1334	1308	1274	1381	1321	33	201	100	830	1	1	32751985	465	236.83	5.11	12	0.00	6.00	278.00	2175	20220817	-34.67	1000	20230426	42.10	1880	-24.41	20230329	1000	42.10	20230426	2250	-36.84	20220817	1000	42.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20230721	160746	57	100.00	KONEX			N	N	N	N		N	1343	28	2	2.13	13859407	10463	13.03	1315	1360	1300	1512	1118	1315	1324.61	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	440	223.83	4.83	12	0.03	6.00	278.00	2175	20220817	-38.25	1000	20230426	34.30	1880	-28.56	20230329	1000	34.30	20230426	2250	-40.31	20220817	1000	34.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20230721	150749	57	100.00	KONEX			N	N	N	N		N	1345	30	2	2.28	13345793	10079	12.55	1315	1360	1300	1512	1118	1315	1324.12	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	441	224.17	4.84	12	0.03	6.00	278.00	2175	20220817	-38.16	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2250	-40.22	20220817	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20230721	140747	57	100.00	KONEX			N	N	N	N		N	1337	22	2	1.67	10411741	7886	9.82	1315	1360	1300	1512	1118	1315	1320.28	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	438	222.83	4.81	12	0.02	6.00	278.00	2175	20220817	-38.53	1000	20230426	33.70	1880	-28.88	20230329	1000	33.70	20230426	2250	-40.58	20220817	1000	33.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20230721	130749	57	100.00	KONEX			N	N	N	N		N	1340	25	2	1.90	6789990	5162	6.43	1315	1360	1300	1512	1118	1315	1315.38	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	439	223.33	4.82	12	0.02	6.00	278.00	2175	20220817	-38.39	1000	20230426	34.00	1880	-28.72	20230329	1000	34.00	20230426	2250	-40.44	20220817	1000	34.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20230721	120758	57	100.00	KONEX			N	N	N	N		N	1345	30	2	2.28	1086605	809	1.01	1315	1360	1315	1512	1118	1315	1343.15	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	441	224.17	4.84	12	0.00	6.00	278.00	2175	20220817	-38.16	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	2250	-40.22	20220817	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20230721	110753	57	100.00	KONEX			N	N	N	N		N	1360	45	2	3.42	67110	51	0.06	1315	1360	1315	1512	1118	1315	1315.88	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	445	226.67	4.89	12	0.00	6.00	278.00	2175	20220817	-37.47	1000	20230426	36.00	1880	-27.66	20230329	1000	36.00	20230426	2250	-39.56	20220817	1000	36.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20230721	100753	57	100.00	KONEX			N	N	N	N		N	1360	45	2	3.42	67110	51	0.06	1315	1360	1315	1512	1118	1315	1315.88	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	445	226.67	4.89	12	0.00	6.00	278.00	2175	20220817	-37.47	1000	20230426	36.00	1880	-27.66	20230329	1000	36.00	20230426	2250	-39.56	20220817	1000	36.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20230721	090752	57	100.00	KONEX			N	N	N	N		N	1360	45	2	3.42	67110	51	0.06	1315	1360	1315	1512	1118	1315	1315.88	0.00	0	0	1587	1451	1338	1202	1089	1394	1145	33	197	100	810	1	1	32751985	445	226.67	4.89	12	0.00	6.00	278.00	2175	20220817	-37.47	1000	20230426	36.00	1880	-27.66	20230329	1000	36.00	20230426	2250	-39.56	20220817	1000	36.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20230720	160745	57	100.00	KONEX			N	N	N	N		N	1315	-1	5	-0.08	104125357	80298	647.15	1350	1474	1225	1513	1119	1316	1296.74	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	431	219.17	4.73	12	0.25	6.00	278.00	2175	20220817	-39.54	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2250	-41.56	20220817	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20230720	150746	57	100.00	KONEX			N	N	N	N		N	1295	-21	5	-1.60	84491798	65193	525.41	1350	1474	1225	1513	1119	1316	1296.03	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	424	215.83	4.66	12	0.20	6.00	278.00	2175	20220817	-40.46	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	2250	-42.44	20220817	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20230720	140744	57	100.00	KONEX			N	N	N	N		N	1310	-6	5	-0.46	6254450	4850	39.09	1350	1474	1225	1513	1119	1316	1289.58	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	429	218.33	4.71	12	0.01	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20230720	130744	57	100.00	KONEX			N	N	N	N		N	1310	-6	5	-0.46	6254450	4850	39.09	1350	1474	1225	1513	1119	1316	1289.58	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	429	218.33	4.71	12	0.01	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20230720	120750	57	100.00	KONEX			N	N	N	N		N	1319	3	2	0.23	5635340	4374	35.25	1350	1474	1225	1513	1119	1316	1288.37	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20230720	110748	57	100.00	KONEX			N	N	N	N		N	1320	4	2	0.30	1635022	1303	10.50	1350	1474	1225	1513	1119	1316	1254.81	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20230720	100740	57	100.00	KONEX			N	N	N	N		N	1320	4	2	0.30	1635022	1303	10.50	1350	1474	1225	1513	1119	1316	1254.81	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20230720	090741	57	100.00	KONEX			N	N	N	N		N	1474	158	2	12.01	406474	301	2.43	1350	1474	1350	1513	1119	1316	1350.41	0.00	0	0	1504	1410	1355	1261	1206	1382	1233	33	197	100	810	1	1	32751985	483	245.67	5.30	12	0.00	6.00	278.00	2175	20220817	-32.23	1000	20230426	47.40	1880	-21.60	20230329	1000	47.40	20230426	2250	-34.49	20220817	1000	47.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20230719	160755	57	100.00	KONEX			N	N	N	N		N	1316	-58	5	-4.22	16337222	12408	31.03	1449	1449	1300	1580	1168	1374	1316.67	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	431	219.33	4.73	12	0.04	6.00	278.00	2175	20220817	-39.49	1000	20230426	31.60	1880	-30.00	20230329	1000	31.60	20230426	2250	-41.51	20220817	1000	31.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20230719	150755	57	100.00	KONEX			N	N	N	N		N	1316	-58	5	-4.22	16337222	12408	31.03	1449	1449	1300	1580	1168	1374	1316.67	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	431	219.33	4.73	12	0.04	6.00	278.00	2175	20220817	-39.49	1000	20230426	31.60	1880	-30.00	20230329	1000	31.60	20230426	2250	-41.51	20220817	1000	31.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20230719	140756	57	100.00	KONEX			N	N	N	N		N	1323	-51	5	-3.71	13845338	10503	26.26	1449	1449	1300	1580	1168	1374	1318.23	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	433	220.50	4.76	12	0.03	6.00	278.00	2175	20220817	-39.17	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2250	-41.20	20220817	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20230719	130747	57	100.00	KONEX			N	N	N	N		N	1323	-51	5	-3.71	13845338	10503	26.26	1449	1449	1300	1580	1168	1374	1318.23	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	433	220.50	4.76	12	0.03	6.00	278.00	2175	20220817	-39.17	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2250	-41.20	20220817	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20230719	120757	57	100.00	KONEX			N	N	N	N		N	1323	-51	5	-3.71	13845338	10503	26.26	1449	1449	1300	1580	1168	1374	1318.23	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	433	220.50	4.76	12	0.03	6.00	278.00	2175	20220817	-39.17	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2250	-41.20	20220817	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20230719	110756	57	100.00	KONEX			N	N	N	N		N	1323	-51	5	-3.71	13845338	10503	26.26	1449	1449	1300	1580	1168	1374	1318.23	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	433	220.50	4.76	12	0.03	6.00	278.00	2175	20220817	-39.17	1000	20230426	32.30	1880	-29.63	20230329	1000	32.30	20230426	2250	-41.20	20220817	1000	32.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20230719	100751	57	100.00	KONEX			N	N	N	N		N	1328	-46	5	-3.35	1329449	1001	2.50	1449	1449	1328	1580	1168	1374	1328.12	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	435	221.33	4.78	12	0.00	6.00	278.00	2175	20220817	-38.94	1000	20230426	32.80	1880	-29.36	20230329	1000	32.80	20230426	2250	-40.98	20220817	1000	32.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20230719	090750	57	100.00	KONEX			N	N	N	N		N	1449	75	2	5.46	1449	1	0.00	1449	1449	1449	1580	1168	1374	1449.00	0.00	0	0	1534	1454	1372	1292	1210	1413	1251	33	206	100	850	1	1	32751985	475	241.50	5.21	12	0.00	6.00	278.00	2175	20220817	-33.38	1000	20230426	44.90	1880	-22.93	20230329	1000	44.90	20230426	2250	-35.60	20220817	1000	44.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20230718	160749	57	100.00	KONEX			N	N	N	N		N	1374	-6	5	-0.43	52344467	39990	170.17	1452	1452	1290	1587	1173	1380	1308.94	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	450	229.00	4.94	12	0.12	6.00	278.00	2175	20220817	-36.83	1000	20230426	37.40	1880	-26.91	20230329	1000	37.40	20230426	9430	-85.43	20220718	1000	37.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20230718	150748	57	100.00	KONEX			N	N	N	N		N	1318	-62	5	-4.49	49187656	37602	160.01	1452	1452	1290	1587	1173	1380	1308.11	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	432	219.67	4.74	12	0.11	6.00	278.00	2175	20220817	-39.40	1000	20230426	31.80	1880	-29.89	20230329	1000	31.80	20230426	9430	-86.02	20220718	1000	31.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20230718	140745	57	100.00	KONEX			N	N	N	N		N	1318	-62	5	-4.49	39269706	30077	127.99	1452	1452	1290	1587	1173	1380	1305.64	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	432	219.67	4.74	12	0.09	6.00	278.00	2175	20220817	-39.40	1000	20230426	31.80	1880	-29.89	20230329	1000	31.80	20230426	9430	-86.02	20220718	1000	31.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20230718	130746	57	100.00	KONEX			N	N	N	N		N	1324	-56	5	-4.06	38226588	29276	124.58	1452	1452	1290	1587	1173	1380	1305.73	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	434	220.67	4.76	12	0.09	6.00	278.00	2175	20220817	-39.13	1000	20230426	32.40	1880	-29.57	20230329	1000	32.40	20230426	9430	-85.96	20220718	1000	32.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20230718	120752	57	100.00	KONEX			N	N	N	N		N	1324	-56	5	-4.06	38226588	29276	124.58	1452	1452	1290	1587	1173	1380	1305.73	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	434	220.67	4.76	12	0.09	6.00	278.00	2175	20220817	-39.13	1000	20230426	32.40	1880	-29.57	20230329	1000	32.40	20230426	9430	-85.96	20220718	1000	32.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20230718	110752	57	100.00	KONEX			N	N	N	N		N	1325	-55	5	-3.99	38027988	29126	123.94	1452	1452	1290	1587	1173	1380	1305.64	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	434	220.83	4.77	12	0.09	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220718	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20230718	100745	57	100.00	KONEX			N	N	N	N		N	1434	54	2	3.91	2468778	1904	8.10	1452	1452	1290	1587	1173	1380	1296.63	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	470	239.00	5.16	12	0.01	6.00	278.00	2175	20220817	-34.07	1000	20230426	43.40	1880	-23.72	20230329	1000	43.40	20230426	9430	-84.79	20220718	1000	43.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20230718	090744	57	100.00	KONEX			N	N	N	N		N	1452	72	2	5.22	2904	2	0.01	1452	1452	1452	1587	1173	1380	1452.00	0.00	0	0	1708	1543	1379	1214	1050	1462	1133	33	207	100	850	1	1	32751985	476	242.00	5.22	12	0.00	6.00	278.00	2175	20220817	-33.24	1000	20230426	45.20	1880	-22.77	20230329	1000	45.20	20230426	9430	-84.60	20220718	1000	45.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20230717	160745	57	100.00	KONEX			N	N	N	N		N	1380	30	2	2.22	29836582	23500	136.90	1544	1544	1215	1552	1148	1350	1269.64	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	452	230.00	4.96	12	0.07	6.00	278.00	2175	20220817	-36.55	1000	20230426	38.00	1880	-26.60	20230329	1000	38.00	20230426	9430	-85.37	20220718	1000	38.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20230717	150742	57	100.00	KONEX			N	N	N	N		N	1380	30	2	2.22	29625442	23347	136.01	1544	1544	1215	1552	1148	1350	1268.92	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	452	230.00	4.96	12	0.07	6.00	278.00	2175	20220817	-36.55	1000	20230426	38.00	1880	-26.60	20230329	1000	38.00	20230426	9430	-85.37	20220718	1000	38.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20230717	140744	57	100.00	KONEX			N	N	N	N		N	1349	-1	5	-0.07	20641448	16531	96.30	1544	1544	1215	1552	1148	1350	1248.65	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	442	224.83	4.85	12	0.05	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	9430	-85.69	20220718	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20230717	130738	57	100.00	KONEX			N	N	N	N		N	1450	100	2	7.41	20637401	16528	96.28	1544	1544	1215	1552	1148	1350	1248.63	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	475	241.67	5.22	12	0.05	6.00	278.00	2175	20220817	-33.33	1000	20230426	45.00	1880	-22.87	20230329	1000	45.00	20230426	9430	-84.62	20220718	1000	45.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20230717	120748	57	100.00	KONEX			N	N	N	N		N	1450	100	2	7.41	20637401	16528	96.28	1544	1544	1215	1552	1148	1350	1248.63	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	475	241.67	5.22	12	0.05	6.00	278.00	2175	20220817	-33.33	1000	20230426	45.00	1880	-22.87	20230329	1000	45.00	20230426	9430	-84.62	20220718	1000	45.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20230717	110738	57	100.00	KONEX			N	N	N	N		N	1450	100	2	7.41	20637401	16528	96.28	1544	1544	1215	1552	1148	1350	1248.63	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	475	241.67	5.22	12	0.05	6.00	278.00	2175	20220817	-33.33	1000	20230426	45.00	1880	-22.87	20230329	1000	45.00	20230426	9430	-84.62	20220718	1000	45.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20230717	100739	57	100.00	KONEX			N	N	N	N		N	1450	100	2	7.41	20637401	16528	96.28	1544	1544	1215	1552	1148	1350	1248.63	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	475	241.67	5.22	12	0.05	6.00	278.00	2175	20220817	-33.33	1000	20230426	45.00	1880	-22.87	20230329	1000	45.00	20230426	9430	-84.62	20220718	1000	45.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20230717	090738	57	100.00	KONEX			N	N	N	N		N	1544	194	2	14.37	9264	6	0.03	1544	1544	1544	1552	1148	1350	1544.00	0.00	0	0	1418	1384	1321	1287	1224	1352	1255	33	202	100	830	1	1	32751985	506	257.33	5.55	12	0.00	6.00	278.00	2175	20220817	-29.01	1000	20230426	54.40	1880	-17.87	20230329	1000	54.40	20230426	9430	-83.63	20220718	1000	54.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20230714	160737	57	100.00	KONEX			N	N	N	N		N	1350	57	2	4.41	22411073	17166	47.41	1355	1355	1258	1486	1100	1293	1305.55	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	442	225.00	4.86	12	0.05	6.00	278.00	2175	20220817	-37.93	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	9430	-85.68	20220714	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20230714	150741	57	100.00	KONEX			N	N	N	N		N	1282	-11	5	-0.85	13603077	10512	29.03	1355	1355	1258	1486	1100	1293	1294.05	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	420	213.67	4.61	12	0.03	6.00	278.00	2175	20220817	-41.06	1000	20230426	28.20	1880	-31.81	20230329	1000	28.20	20230426	9430	-86.41	20220714	1000	28.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20230714	140746	57	100.00	KONEX			N	N	N	N		N	1295	2	2	0.15	9702628	7495	20.70	1355	1355	1258	1486	1100	1293	1294.55	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	424	215.83	4.66	12	0.02	6.00	278.00	2175	20220817	-40.46	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	9430	-86.27	20220714	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20230714	130734	57	100.00	KONEX			N	N	N	N		N	1295	2	2	0.15	1238433	958	2.65	1355	1355	1258	1486	1100	1293	1292.73	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	424	215.83	4.66	12	0.00	6.00	278.00	2175	20220817	-40.46	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	9430	-86.27	20220714	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20230714	120736	57	100.00	KONEX			N	N	N	N		N	1295	2	2	0.15	1238433	958	2.65	1355	1355	1258	1486	1100	1293	1292.73	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	424	215.83	4.66	12	0.00	6.00	278.00	2175	20220817	-40.46	1000	20230426	29.50	1880	-31.12	20230329	1000	29.50	20230426	9430	-86.27	20220714	1000	29.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20230714	110743	57	100.00	KONEX			N	N	N	N		N	1298	5	2	0.39	721138	557	1.54	1355	1355	1258	1486	1100	1293	1294.68	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220714	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20230714	100744	57	100.00	KONEX			N	N	N	N		N	1258	-35	5	-2.71	70840	56	0.15	1355	1355	1258	1486	1100	1293	1265.00	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	412	209.67	4.53	12	0.00	6.00	278.00	2175	20220817	-42.16	1000	20230426	25.80	1880	-33.09	20230329	1000	25.80	20230426	9430	-86.66	20220714	1000	25.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20230714	090741	57	100.00	KONEX			N	N	N	N		N	1355	62	2	4.80	1355	1	0.00	1355	1355	1355	1486	1100	1293	1355.00	0.00	0	0	1494	1393	1329	1228	1164	1361	1196	33	193	100	800	1	1	32751985	444	225.83	4.87	12	0.00	6.00	278.00	2175	20220817	-37.70	1000	20230426	35.50	1880	-27.93	20230329	1000	35.50	20230426	9430	-85.63	20220714	1000	35.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20230713	160737	57	100.00	KONEX			N	N	N	N		N	1293	-32	5	-2.42	46442125	36206	380.08	1430	1430	1265	1523	1127	1325	1282.72	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	423	215.50	4.65	12	0.11	6.00	278.00	2175	20220817	-40.55	1000	20230426	29.30	1880	-31.22	20230329	1000	29.30	20230426	9430	-86.29	20220713	1000	29.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20230713	150732	57	100.00	KONEX			N	N	N	N		N	1296	-29	5	-2.19	46298434	36095	378.91	1430	1430	1265	1523	1127	1325	1282.68	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	424	216.00	4.66	12	0.11	6.00	278.00	2175	20220817	-40.41	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	9430	-86.26	20220713	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20230713	140731	57	100.00	KONEX			N	N	N	N		N	1288	-37	5	-2.79	21578533	16669	174.98	1430	1430	1287	1523	1127	1325	1294.53	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	422	214.67	4.63	12	0.05	6.00	278.00	2175	20220817	-40.78	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	9430	-86.34	20220713	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20230713	130735	57	100.00	KONEX			N	N	N	N		N	1299	-26	5	-1.96	19316935	14917	156.59	1430	1430	1287	1523	1127	1325	1294.96	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	425	216.50	4.67	12	0.05	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	9430	-86.22	20220713	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20230713	120731	57	100.00	KONEX			N	N	N	N		N	1300	-25	5	-1.89	19246765	14863	156.03	1430	1430	1287	1523	1127	1325	1294.94	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	426	216.67	4.68	12	0.05	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	9430	-86.21	20220713	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20230713	110735	57	100.00	KONEX			N	N	N	N		N	1430	105	2	7.92	1430	1	0.01	1430	1430	1430	1523	1127	1325	1430.00	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	468	238.33	5.14	12	0.00	6.00	278.00	2175	20220817	-34.25	1000	20230426	43.00	1880	-23.94	20230329	1000	43.00	20230426	9430	-84.84	20220713	1000	43.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20230713	100730	57	100.00	KONEX			N	N	N	N		N	1430	105	2	7.92	1430	1	0.01	1430	1430	1430	1523	1127	1325	1430.00	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	468	238.33	5.14	12	0.00	6.00	278.00	2175	20220817	-34.25	1000	20230426	43.00	1880	-23.94	20230329	1000	43.00	20230426	9430	-84.84	20220713	1000	43.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20230713	090717	57	100.00	KONEX			N	N	N	N		N	1430	105	2	7.92	1430	1	0.01	1430	1430	1430	1523	1127	1325	1430.00	0.00	0	0	1508	1416	1358	1266	1208	1462	1312	33	198	100	820	1	1	32751985	468	238.33	5.14	12	0.00	6.00	278.00	2175	20220817	-34.25	1000	20230426	43.00	1880	-23.94	20230329	1000	43.00	20230426	9430	-84.84	20220713	1000	43.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20230712	160728	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	12786606	9526	23.46	1320	1450	1300	1523	1127	1325	1342.28	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220712	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20230712	150724	57	100.00	KONEX			N	N	N	N		N	1320	-5	5	-0.38	11382106	8466	20.85	1320	1450	1300	1523	1127	1325	1344.45	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	432	220.00	4.75	12	0.03	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	9430	-86.00	20220712	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20230712	140722	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	11223606	8346	20.56	1320	1450	1300	1523	1127	1325	1344.79	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220712	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20230712	130724	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	11222281	8345	20.55	1320	1450	1300	1523	1127	1325	1344.79	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220712	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20230712	120726	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	11019556	8192	20.18	1320	1450	1300	1523	1127	1325	1345.16	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220712	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20230712	110726	57	100.00	KONEX			N	N	N	N		N	1325	0	3	0.00	11019556	8192	20.18	1320	1450	1300	1523	1127	1325	1345.16	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	434	220.83	4.77	12	0.03	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220712	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20230712	100726	57	100.00	KONEX			N	N	N	N		N	1330	5	2	0.38	10628207	7891	19.44	1320	1450	1320	1523	1127	1325	1346.88	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	436	221.67	4.78	12	0.02	6.00	278.00	2175	20220817	-38.85	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	9430	-85.90	20220712	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20230712	090727	57	100.00	KONEX			N	N	N	N		N	1450	125	2	9.43	2345900	1752	4.32	1320	1450	1320	1523	1127	1325	1338.98	0.00	0	0	1573	1448	1349	1224	1125	1399	1175	33	198	100	820	1	1	32751985	475	241.67	5.22	12	0.01	6.00	278.00	2175	20220817	-33.33	1000	20230426	45.00	1880	-22.87	20230329	1000	45.00	20230426	9430	-84.62	20220712	1000	45.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20230711	160717	57	100.00	KONEX			N	N	N	N		N	1325	27	2	2.08	52308720	40599	5398.80	1474	1474	1250	1492	1104	1298	1288.42	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	434	220.83	4.77	12	0.12	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220711	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20230711	150715	57	100.00	KONEX			N	N	N	N		N	1325	27	2	2.08	52308720	40599	5398.80	1474	1474	1250	1492	1104	1298	1288.42	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	434	220.83	4.77	12	0.12	6.00	278.00	2175	20220817	-39.08	1000	20230426	32.50	1880	-29.52	20230329	1000	32.50	20230426	9430	-85.95	20220711	1000	32.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20230711	140710	57	100.00	KONEX			N	N	N	N		N	1320	22	2	1.69	51826915	40234	5350.27	1474	1474	1250	1492	1104	1298	1288.14	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	432	220.00	4.75	12	0.12	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	9430	-86.00	20220711	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20230711	130702	57	100.00	KONEX			N	N	N	N		N	1349	51	2	3.93	33191354	25620	3406.91	1474	1474	1250	1492	1104	1298	1295.53	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	442	224.83	4.85	12	0.08	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	9430	-85.69	20220711	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20230711	120719	57	100.00	KONEX			N	N	N	N		N	1362	64	2	4.93	32909205	25407	3378.59	1474	1474	1250	1492	1104	1298	1295.28	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	446	227.00	4.90	12	0.08	6.00	278.00	2175	20220817	-37.38	1000	20230426	36.20	1880	-27.55	20230329	1000	36.20	20230426	9430	-85.56	20220711	1000	36.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20230711	110723	57	100.00	KONEX			N	N	N	N		N	1290	-8	5	-0.62	17908829	14055	1869.02	1474	1474	1250	1492	1104	1298	1274.20	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	423	215.00	4.64	12	0.04	6.00	278.00	2175	20220817	-40.69	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	9430	-86.32	20220711	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20230711	100720	57	100.00	KONEX			N	N	N	N		N	1445	147	2	11.33	4293919	3302	439.10	1474	1474	1300	1492	1104	1298	1300.40	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	473	240.83	5.20	12	0.01	6.00	278.00	2175	20220817	-33.56	1000	20230426	44.50	1880	-23.14	20230329	1000	44.50	20230426	9430	-84.68	20220711	1000	44.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20230711	090719	57	100.00	KONEX			N	N	N	N		N	1474	176	2	13.56	1474	1	0.13	1474	1474	1474	1492	1104	1298	1474.00	0.00	0	0	1306	1302	1296	1292	1286	1299	1289	33	194	100	800	1	1	32751985	483	245.67	5.30	12	0.00	6.00	278.00	2175	20220817	-32.23	1000	20230426	47.40	1880	-21.60	20230329	1000	47.40	20230426	9430	-84.37	20220711	1000	47.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20230710	160713	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	976091	752	21.96	1300	1300	1290	1492	1104	1298	1297.99	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20230710	150714	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	976091	752	21.96	1300	1300	1290	1492	1104	1298	1297.99	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20230710	140707	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	976091	752	21.96	1300	1300	1290	1492	1104	1298	1297.99	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20230710	130700	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	976091	752	21.96	1300	1300	1290	1492	1104	1298	1297.99	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20230710	120716	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	976091	752	21.96	1300	1300	1290	1492	1104	1298	1297.99	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20230710	110714	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	650300	501	14.63	1300	1300	1298	1492	1104	1298	1298.00	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220711	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20230710	100716	57	100.00	KONEX			N	N	N	N		N	1300	2	2	0.15	1300	1	0.03	1300	1300	1300	1492	1104	1298	1300.00	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	9430	-86.21	20220711	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20230710	090709	57	100.00	KONEX			N	N	N	N		N	1300	2	2	0.15	1300	1	0.03	1300	1300	1300	1492	1104	1298	1300.00	0.00	0	0	1317	1307	1288	1278	1259	1312	1283	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	9430	-86.21	20220711	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20230707	160706	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	4378479	3424	20.67	1298	1298	1269	1469	1087	1278	1278.76	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20230707	150706	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	4378479	3424	20.67	1298	1298	1269	1469	1087	1278	1278.76	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20230707	140720	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	4378479	3424	20.67	1298	1298	1269	1469	1087	1278	1278.76	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20230707	130712	00	50.00	KONEX			N	N	N	N	50	N	1270	-8	5	-0.63	1826673	1414	8.54	1298	1298	1270	1469	1087	1278	1291.85	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	416	211.67	4.57	12	0.00	6.00	278.00	2175	20220817	-41.61	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	9430	-86.53	20220707	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20230707	120714	00	50.00	KONEX			N	N	N	N	50	N	1280	2	2	0.16	1761876	1363	8.23	1298	1298	1280	1469	1087	1278	1292.65	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	419	213.33	4.60	12	0.00	6.00	278.00	2175	20220817	-41.15	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	9430	-86.43	20220707	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20230707	110716	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	1027276	793	4.79	1298	1298	1295	1469	1087	1278	1295.43	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20230707	100708	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	1027276	793	4.79	1298	1298	1295	1469	1087	1278	1295.43	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20230707	090709	00	50.00	KONEX			N	N	N	N	50	N	1298	20	2	1.56	1298	1	0.01	1298	1298	1298	1469	1087	1278	1298.00	0.00	0	0	1414	1345	1280	1211	1146	1313	1179	33	191	100	790	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220707	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20230706	160707	00	50.00	KONEX			N	N	N	N	50	N	1278	9	2	0.71	20638026	16564	219.42	1349	1349	1215	1459	1079	1269	1245.96	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	419	213.00	4.60	12	0.05	6.00	278.00	2175	20220817	-41.24	1000	20230426	27.80	1880	-32.02	20230329	1000	27.80	20230426	9430	-86.45	20220706	1000	27.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20230706	150708	00	50.00	KONEX			N	N	N	N	50	N	1245	-24	5	-1.89	18674126	15014	198.89	1349	1349	1215	1459	1079	1269	1243.78	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	408	207.50	4.48	12	0.05	6.00	278.00	2175	20220817	-42.76	1000	20230426	24.50	1880	-33.78	20230329	1000	24.50	20230426	9430	-86.80	20220706	1000	24.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20230706	140709	00	50.00	KONEX			N	N	N	N	50	N	1248	-21	5	-1.65	15550563	12511	165.73	1349	1349	1215	1459	1079	1269	1242.95	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	409	208.00	4.49	12	0.04	6.00	278.00	2175	20220817	-42.62	1000	20230426	24.80	1880	-33.62	20230329	1000	24.80	20230426	9430	-86.77	20220706	1000	24.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20230706	130709	00	50.00	KONEX			N	N	N	N	50	N	1299	30	2	2.36	7668399	6085	80.61	1349	1349	1215	1459	1079	1269	1260.21	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	425	216.50	4.67	12	0.02	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	9430	-86.22	20220706	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20230706	120706	00	50.00	KONEX			N	N	N	N	50	N	1300	31	2	2.44	6386520	5082	67.32	1349	1349	1215	1459	1079	1269	1256.69	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	426	216.67	4.68	12	0.02	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	9430	-86.21	20220706	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20230706	110712	00	50.00	KONEX			N	N	N	N	50	N	1345	76	2	5.99	6319120	5029	66.62	1349	1349	1215	1459	1079	1269	1256.54	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	441	224.17	4.84	12	0.02	6.00	278.00	2175	20220817	-38.16	1000	20230426	34.50	1880	-28.46	20230329	1000	34.50	20230426	9430	-85.74	20220706	1000	34.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20230706	100708	00	50.00	KONEX			N	N	N	N	50	N	1270	1	2	0.08	2898480	2378	31.50	1349	1349	1215	1459	1079	1269	1218.87	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	416	211.67	4.57	12	0.01	6.00	278.00	2175	20220817	-41.61	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	9430	-86.53	20220706	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20230706	090707	00	50.00	KONEX			N	N	N	N	50	N	1349	80	2	6.30	1349	1	0.01	1349	1349	1349	1459	1079	1269	1349.00	0.00	0	0	1341	1304	1263	1226	1185	1284	1206	33	190	100	780	1	1	32751985	442	224.83	4.85	12	0.00	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	9430	-85.69	20220706	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20230705	160704	00	50.00	KONEX			N	N	N	N	50	N	1269	-27	5	-2.08	9347002	7549	30.79	1300	1300	1222	1490	1102	1296	1238.18	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	416	211.50	4.56	12	0.02	6.00	278.00	2175	20220817	-41.66	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	9430	-86.54	20220705	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20230705	150702	00	50.00	KONEX			N	N	N	N	50	N	1269	-27	5	-2.08	6796312	5539	22.59	1300	1300	1222	1490	1102	1296	1226.99	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	416	211.50	4.56	12	0.02	6.00	278.00	2175	20220817	-41.66	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	9430	-86.54	20220705	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20230705	140655	00	50.00	KONEX			N	N	N	N	50	N	1269	-27	5	-2.08	6796312	5539	22.59	1300	1300	1222	1490	1102	1296	1226.99	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	416	211.50	4.56	12	0.02	6.00	278.00	2175	20220817	-41.66	1000	20230426	26.90	1880	-32.50	20230329	1000	26.90	20230426	9430	-86.54	20220705	1000	26.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20230705	130657	00	50.00	KONEX			N	N	N	N	50	N	1297	1	2	0.08	6390232	5219	21.28	1300	1300	1222	1490	1102	1296	1224.42	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.02	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	9430	-86.25	20220705	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20230705	120656	00	50.00	KONEX			N	N	N	N	50	N	1297	1	2	0.08	6390232	5219	21.28	1300	1300	1222	1490	1102	1296	1224.42	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.02	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	9430	-86.25	20220705	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20230705	110703	00	50.00	KONEX			N	N	N	N	50	N	1297	1	2	0.08	6390232	5219	21.28	1300	1300	1222	1490	1102	1296	1224.42	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.02	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	9430	-86.25	20220705	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20230705	100658	00	50.00	KONEX			N	N	N	N	50	N	1222	-74	5	-5.71	1916388	1567	6.39	1300	1300	1222	1490	1102	1296	1222.97	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	400	203.67	4.40	12	0.00	6.00	278.00	2175	20220817	-43.82	1000	20230426	22.20	1880	-35.00	20230329	1000	22.20	20230426	9430	-87.04	20220705	1000	22.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20230705	090655	00	50.00	KONEX			N	N	N	N	50	N	1298	2	2	0.15	28398	22	0.09	1300	1300	1290	1490	1102	1296	1290.82	0.00	0	0	1366	1331	1261	1226	1156	1348	1243	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	9430	-86.24	20220705	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20230704	160654	00	50.00	KONEX			N	N	N	N	50	N	1296	54	2	4.35	30407053	24520	94.66	1241	1296	1191	1428	1056	1242	1240.09	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	424	216.00	4.66	12	0.07	6.00	278.00	2175	20220817	-40.41	1000	20230426	29.60	1880	-31.06	20230329	1000	29.60	20230426	9430	-86.26	20220704	1000	29.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
155	20230704	150646	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	22178972	18164	70.13	1241	1242	1191	1428	1056	1242	1221.04	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.06	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
156	20230704	140652	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	17857849	14659	56.59	1241	1242	1191	1428	1056	1242	1218.22	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.04	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
157	20230704	130642	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	17857849	14659	56.59	1241	1242	1191	1428	1056	1242	1218.22	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.04	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
158	20230704	120648	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	17857849	14659	56.59	1241	1242	1191	1428	1056	1242	1218.22	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.04	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
159	20230704	110644	00	50.00	KONEX			N	N	N	N	50	N	1191	-51	5	-4.11	17856608	14658	56.59	1241	1242	1191	1428	1056	1242	1218.22	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	390	198.50	4.28	12	0.04	6.00	278.00	2175	20220817	-45.24	1000	20230426	19.10	1880	-36.65	20230329	1000	19.10	20230426	9430	-87.37	20220704	1000	19.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
160	20230704	100642	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	6950633	5653	21.82	1241	1242	1217	1428	1056	1242	1229.55	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.02	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
161	20230704	090640	00	50.00	KONEX			N	N	N	N	50	N	1241	-1	5	-0.08	43435	35	0.14	1241	1241	1241	1428	1056	1242	1241.00	0.00	0	0	1370	1305	1245	1180	1120	1276	1151	33	186	100	770	1	1	32751985	406	206.83	4.46	12	0.00	6.00	278.00	2175	20220817	-42.94	1000	20230426	24.10	1880	-33.99	20230329	1000	24.10	20230426	9430	-86.84	20220704	1000	24.10	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
162	20230703	160633	00	50.00	KONEX			N	N	N	N	50	N	1242	-3	5	-0.24	31309969	25902	106.39	1280	1310	1185	1431	1059	1245	1208.79	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	407	207.00	4.47	12	0.08	6.00	278.00	2175	20220817	-42.90	1000	20230426	24.20	1880	-33.94	20230329	1000	24.20	20230426	9430	-86.83	20220704	1000	24.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
163	20230703	150641	00	50.00	KONEX			N	N	N	N	50	N	1244	-1	5	-0.08	28206662	23396	96.09	1280	1310	1185	1431	1059	1245	1205.62	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	407	207.33	4.47	12	0.07	6.00	278.00	2175	20220817	-42.80	1000	20230426	24.40	1880	-33.83	20230329	1000	24.40	20230426	9430	-86.81	20220704	1000	24.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
164	20230703	140640	00	50.00	KONEX			N	N	N	N	50	N	1249	4	2	0.32	24081000	19998	82.14	1280	1310	1185	1431	1059	1245	1204.17	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	409	208.17	4.49	12	0.06	6.00	278.00	2175	20220817	-42.57	1000	20230426	24.90	1880	-33.56	20230329	1000	24.90	20230426	9430	-86.76	20220704	1000	24.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
165	20230703	130635	00	50.00	KONEX			N	N	N	N	50	N	1310	65	2	5.22	21109509	17581	72.21	1280	1310	1185	1431	1059	1245	1200.70	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	429	218.33	4.71	12	0.05	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	9430	-86.11	20220704	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
166	20230703	120643	00	50.00	KONEX			N	N	N	N	50	N	1227	-18	5	-1.45	16702026	13996	57.49	1280	1280	1185	1431	1059	1245	1193.34	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	402	204.50	4.41	12	0.04	6.00	278.00	2175	20220817	-43.59	1000	20230426	22.70	1880	-34.73	20230329	1000	22.70	20230426	9430	-86.99	20220704	1000	22.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
167	20230703	110638	00	50.00	KONEX			N	N	N	N	50	N	1250	5	2	0.40	14835290	12453	51.15	1280	1280	1185	1431	1059	1245	1191.30	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	409	208.33	4.50	12	0.04	6.00	278.00	2175	20220817	-42.53	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	9430	-86.74	20220704	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
168	20230703	100626	00	50.00	KONEX			N	N	N	N	50	N	1250	5	2	0.40	14835290	12453	51.15	1280	1280	1185	1431	1059	1245	1191.30	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	409	208.33	4.50	12	0.04	6.00	278.00	2175	20220817	-42.53	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	9430	-86.74	20220704	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
169	20230703	090634	00	50.00	KONEX			N	N	N	N	50	N	1280	35	2	2.81	1280	1	0.00	1280	1280	1280	1431	1059	1245	1280.00	0.00	0	0	1324	1284	1250	1210	1176	1304	1230	33	186	100	770	1	1	32751985	419	213.33	4.60	12	0.00	6.00	278.00	2175	20220817	-41.15	1000	20230426	28.00	1880	-31.91	20230329	1000	28.00	20230426	9430	-86.43	20220704	1000	28.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N