KissMeData/234070/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	161004	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20230731	151004	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20230731	141010	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20230731	131009	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20230731	121019	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20230731	111020	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20230731	101016	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20230731	091006	57	100.00	KONEX			N	N	N	N		N	1721	222	2	14.81	3442	2	200.00	1721	1721	1721	1723	1275	1499	1721.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	35	224	500	890	1	1	6938482	119	1.07	0.26	12	0.00	1608.00	6628.00	10000	20220728	-82.79	976	20230503	76.33	5780	-70.22	20230222	976	76.33	20230503	24850	-93.07	20220801	976	76.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20230728	161008	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20230728	151007	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20230728	141004	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20230728	131007	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20230728	121005	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20230728	111012	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20230728	101001	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20230728	091011	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	1499	1	0.05	1499	1499	1499	1827	1351	1589	1499.00	0.00	0	0	2076	1832	1601	1357	1126	1717	1242	35	238	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220727	-85.01	976	20230503	53.59	5780	-74.07	20230222	976	53.59	20230503	24850	-93.97	20220728	976	53.59	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20230727	161003	57	100.00	KONEX			N	N	N	N		N	1589	-18	5	-1.12	2545664	1843	159.71	1845	1845	1370	1848	1366	1607	1381.26	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	110	0.99	0.24	12	0.03	1608.00	6628.00	10000	20220726	-84.11	976	20230503	62.81	5780	-72.51	20230222	976	62.81	20230503	24850	-93.61	20220727	976	62.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20230727	151003	57	100.00	KONEX			N	N	N	N		N	1589	-18	5	-1.12	2545664	1843	159.71	1845	1845	1370	1848	1366	1607	1381.26	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	110	0.99	0.24	12	0.03	1608.00	6628.00	10000	20220726	-84.11	976	20230503	62.81	5780	-72.51	20230222	976	62.81	20230503	24850	-93.61	20220727	976	62.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20230727	140958	57	100.00	KONEX			N	N	N	N		N	1589	-18	5	-1.12	2545664	1843	159.71	1845	1845	1370	1848	1366	1607	1381.26	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	110	0.99	0.24	12	0.03	1608.00	6628.00	10000	20220726	-84.11	976	20230503	62.81	5780	-72.51	20230222	976	62.81	20230503	24850	-93.61	20220727	976	62.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20230727	130957	57	100.00	KONEX			N	N	N	N		N	1589	-18	5	-1.12	2545664	1843	159.71	1845	1845	1370	1848	1366	1607	1381.26	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	110	0.99	0.24	12	0.03	1608.00	6628.00	10000	20220726	-84.11	976	20230503	62.81	5780	-72.51	20230222	976	62.81	20230503	24850	-93.61	20220727	976	62.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20230727	121000	57	100.00	KONEX			N	N	N	N		N	1589	-18	5	-1.12	2545664	1843	159.71	1845	1845	1370	1848	1366	1607	1381.26	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	110	0.99	0.24	12	0.03	1608.00	6628.00	10000	20220726	-84.11	976	20230503	62.81	5780	-72.51	20230222	976	62.81	20230503	24850	-93.61	20220727	976	62.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20230727	111003	57	100.00	KONEX			N	N	N	N		N	1836	229	2	14.25	1065972	775	67.16	1845	1845	1370	1848	1366	1607	1375.45	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	127	1.14	0.28	12	0.01	1608.00	6628.00	10000	20220726	-81.64	976	20230503	88.11	5780	-68.24	20230222	976	88.11	20230503	24850	-92.61	20220727	976	88.11	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20230727	101000	57	100.00	KONEX			N	N	N	N		N	1373	-234	5	-14.56	86062	62	5.37	1845	1845	1373	1848	1366	1607	1388.10	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	95	0.85	0.21	12	0.00	1608.00	6628.00	10000	20220726	-86.27	976	20230503	40.68	5780	-76.25	20230222	976	40.68	20230503	24850	-94.47	20220727	976	40.68	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20230727	090958	57	100.00	KONEX			N	N	N	N		N	1845	238	2	14.81	1845	1	0.09	1845	1845	1845	1848	1366	1607	1845.00	0.00	0	0	2351	1979	1793	1421	1235	1886	1328	35	241	500	960	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220726	-81.55	976	20230503	89.04	5780	-68.08	20230222	976	89.04	20230503	24850	-92.58	20220727	976	89.04	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20230726	160956	57	100.00	KONEX			N	N	N	N		N	1607	-283	4	-14.97	1855492	1154	1254.35	1610	2165	1607	2170	1607	1890	1607.88	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.02	1608.00	6628.00	10000	20220725	-83.93	976	20230503	64.65	5780	-72.20	20230222	976	64.65	20230503	24850	-93.53	20220726	976	64.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20230726	151002	57	100.00	KONEX			N	N	N	N		N	1607	-283	4	-14.97	1855492	1154	1254.35	1610	2165	1607	2170	1607	1890	1607.88	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.02	1608.00	6628.00	10000	20220725	-83.93	976	20230503	64.65	5780	-72.20	20230222	976	64.65	20230503	24850	-93.53	20220726	976	64.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20230726	140955	57	100.00	KONEX			N	N	N	N		N	1607	-283	4	-14.97	1855492	1154	1254.35	1610	2165	1607	2170	1607	1890	1607.88	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.02	1608.00	6628.00	10000	20220725	-83.93	976	20230503	64.65	5780	-72.20	20230222	976	64.65	20230503	24850	-93.53	20220726	976	64.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20230726	130951	57	100.00	KONEX			N	N	N	N		N	1607	-283	4	-14.97	248492	154	167.39	1610	2165	1607	2170	1607	1890	1613.58	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220725	-83.93	976	20230503	64.65	5780	-72.20	20230222	976	64.65	20230503	24850	-93.53	20220726	976	64.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20230726	120955	57	100.00	KONEX			N	N	N	N		N	1610	-280	5	-14.81	246885	153	166.30	1610	2165	1610	2170	1607	1890	1613.63	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220725	-83.90	976	20230503	64.96	5780	-72.15	20230222	976	64.96	20230503	24850	-93.52	20220726	976	64.96	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20230726	110949	57	100.00	KONEX			N	N	N	N		N	1610	-280	5	-14.81	246885	153	166.30	1610	2165	1610	2170	1607	1890	1613.63	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220725	-83.90	976	20230503	64.96	5780	-72.15	20230222	976	64.96	20230503	24850	-93.52	20220726	976	64.96	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20230726	100957	57	100.00	KONEX			N	N	N	N		N	1610	-280	5	-14.81	246885	153	166.30	1610	2165	1610	2170	1607	1890	1613.63	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220725	-83.90	976	20230503	64.96	5780	-72.15	20230222	976	64.96	20230503	24850	-93.52	20220726	976	64.96	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20230726	090952	57	100.00	KONEX			N	N	N	N		N	1610	-280	5	-14.81	243665	151	164.13	1610	2165	1610	2170	1607	1890	1613.68	0.00	0	0	2073	1981	1798	1706	1523	2027	1752	35	281	500	1130	1	1	6938482	112	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220725	-83.90	976	20230503	64.96	5780	-72.15	20230222	976	64.96	20230503	24850	-93.52	20220726	976	64.96	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20230725	160949	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20230725	150937	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20230725	140936	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20230725	130947	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20230725	120947	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20230725	110945	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20230725	100944	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	151730	92	418.18	1700	1890	1615	2180	1615	1899	1649.24	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20230725	090944	57	100.00	KONEX			N	N	N	N		N	1890	-9	5	-0.47	35890	21	95.45	1700	1890	1700	2180	1615	1899	1709.05	0.00	0	0	1991	1944	1852	1805	1713	1968	1829	35	282	500	1130	1	1	6938482	131	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220722	-81.10	976	20230503	93.65	5780	-67.30	20230222	976	93.65	20230503	24850	-92.39	20220725	976	93.65	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20230724	160944	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20230724	150941	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20230724	140939	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20230724	130939	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20230724	120940	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20230724	110945	57	100.00	KONEX			N	N	N	N		N	1899	-166	5	-8.04	38998	22	5.85	1899	1899	1760	2370	1760	2065	1772.64	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	132	1.18	0.29	12	0.00	1608.00	6628.00	10000	20220721	-81.01	976	20230503	94.57	5780	-67.15	20230222	976	94.57	20230503	24850	-92.36	20220725	976	94.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20230724	100935	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	37099	21	5.59	1899	1899	1760	2370	1760	2065	1766.62	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	1	1	6938482	122	1.09	0.27	12	0.00	1608.00	6628.00	10000	20220721	-82.40	976	20230503	80.33	5780	-69.55	20230222	976	80.33	20230503	24850	-92.92	20220725	976	80.33	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20230724	090941	57	100.00	KONEX			N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2370	1760	2065	0.00	0.00	0	0	2681	2372	2066	1757	1451	2527	1912	35	305	500	1230	5	1	6938482	143	1.28	0.31	12	0.00	1608.00	6628.00	10000	20220721	-79.35	976	20230503	111.58	5780	-64.27	20230222	976	111.58	20230503	24850	-91.69	20220725	976	111.58	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20230721	160931	57	100.00	KONEX			N	N	N	N		N	2065	-5	5	-0.24	682445	376	723.08	1800	2375	1760	2380	1760	2070	1815.01	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	143	1.28	0.31	12	0.01	1608.00	6628.00	10000	20220720	-79.35	976	20230503	111.58	5780	-64.27	20230222	976	111.58	20230503	24850	-91.69	20220721	976	111.58	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20230721	150933	57	100.00	KONEX			N	N	N	N		N	2330	260	2	12.56	504380	275	528.85	1800	2375	1760	2380	1760	2070	1834.11	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	162	1.45	0.35	12	0.00	1608.00	6628.00	10000	20220720	-76.70	976	20230503	138.73	5780	-59.69	20230222	976	138.73	20230503	24850	-90.62	20220721	976	138.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20230721	140930	57	100.00	KONEX			N	N	N	N		N	2335	265	2	12.80	326050	174	334.62	1800	2375	1760	2380	1760	2070	1873.85	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	162	1.45	0.35	12	0.00	1608.00	6628.00	10000	20220720	-76.65	976	20230503	139.24	5780	-59.60	20230222	976	139.24	20230503	24850	-90.60	20220721	976	139.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20230721	130933	57	100.00	KONEX			N	N	N	N		N	2345	275	2	13.29	321380	172	330.77	1800	2375	1760	2380	1760	2070	1868.49	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	163	1.46	0.35	12	0.00	1608.00	6628.00	10000	20220720	-76.55	976	20230503	140.27	5780	-59.43	20230222	976	140.27	20230503	24850	-90.56	20220721	976	140.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20230721	120945	57	100.00	KONEX			N	N	N	N		N	2345	275	2	13.29	321380	172	330.77	1800	2375	1760	2380	1760	2070	1868.49	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	163	1.46	0.35	12	0.00	1608.00	6628.00	10000	20220720	-76.55	976	20230503	140.27	5780	-59.43	20230222	976	140.27	20230503	24850	-90.56	20220721	976	140.27	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20230721	110940	57	100.00	KONEX			N	N	N	N		N	2370	300	2	14.49	143035	71	136.54	1800	2375	1800	2380	1760	2070	2014.58	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	164	1.47	0.36	12	0.00	1608.00	6628.00	10000	20220720	-76.30	976	20230503	142.83	5780	-59.00	20230222	976	142.83	20230503	24850	-90.46	20220721	976	142.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20230721	100939	57	100.00	KONEX			N	N	N	N		N	2370	300	2	14.49	143035	71	136.54	1800	2375	1800	2380	1760	2070	2014.58	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	164	1.47	0.36	12	0.00	1608.00	6628.00	10000	20220720	-76.30	976	20230503	142.83	5780	-59.00	20230222	976	142.83	20230503	24850	-90.46	20220721	976	142.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20230721	090937	57	100.00	KONEX			N	N	N	N		N	2375	305	2	14.73	40750	22	42.31	1800	2375	1800	2380	1760	2070	1852.27	0.00	0	0	2070	2070	2070	2070	2070	2070	2070	35	310	500	1240	5	1	6938482	165	1.48	0.36	12	0.00	1608.00	6628.00	10000	20220720	-76.25	976	20230503	143.34	5780	-58.91	20230222	976	143.34	20230503	24850	-90.44	20220721	976	143.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20230720	160928	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
59	20230720	150929	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
60	20230720	140927	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
61	20230720	130928	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
62	20230720	120937	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
63	20230720	110932	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
64	20230720	100922	54	100.00	KONEX			N	N	N	N		N	2070	-360	4	-14.81	107640	52	5200.00	2070	2070	2070	2790	2070	2430	2070.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	144	1.29	0.31	12	0.00	1608.00	6628.00	10000	20220719	-79.30	976	20230503	112.09	5780	-64.19	20230222	976	112.09	20230503	24850	-91.67	20220720	976	112.09	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
65	20230720	090924	54	100.00	KONEX			N	N	N	N		N	2430	0	3	0.00	0	0	0.00	0	0	0	2790	2070	2430	0.00	0.00	0	0	2430	2430	2430	2430	2430	2430	2430	35	360	500	1450	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220719	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220720	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
66	20230719	160941	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20230719	150941	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20230719	140943	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20230719	130930	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20230719	120946	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20230719	110944	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20230719	100935	57	100.00	KONEX			N	N	N	N		N	2430	310	2	14.62	2430	1	0.00	2430	2430	2430	2435	1805	2120	2430.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	169	1.51	0.37	12	0.00	1608.00	6628.00	10000	20220718	-75.70	976	20230503	148.98	5780	-57.96	20230222	976	148.98	20230503	24850	-90.22	20220719	976	148.98	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20230719	090935	57	100.00	KONEX			N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2435	1805	2120	0.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	35	315	500	1270	5	1	6938482	147	1.32	0.32	12	0.00	1608.00	6628.00	10000	20220718	-78.80	976	20230503	117.21	5780	-63.32	20230222	976	117.21	20230503	24850	-91.47	20220719	976	117.21	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20230718	160934	54	100.00	KONEX			N	N	N	N		N	2120	-370	4	-14.86	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	147	1.32	0.32	12	0.00	1608.00	6628.00	10000	20220715	-78.80	976	20230503	117.21	5780	-63.32	20230222	976	117.21	20230503	24850	-91.47	20220718	976	117.21	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
75	20230718	150932	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
76	20230718	140929	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
77	20230718	130929	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
78	20230718	120938	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
79	20230718	110937	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
80	20230718	100930	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
81	20230718	090927	54	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	0	0	0.00	0	0	0	2860	2120	2490	0.00	0.00	0	0	2490	2490	2490	2490	2490	2490	2490	35	370	500	1490	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220715	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
82	20230717	160929	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20230717	150925	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20230717	140928	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20230717	130918	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20230717	120930	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20230717	110920	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20230717	100921	57	100.00	KONEX			N	N	N	N		N	2490	315	2	14.48	2490	1	5.56	2490	2490	2490	2500	1850	2175	2490.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	173	1.55	0.38	12	0.00	1608.00	6628.00	10000	20220714	-75.10	976	20230503	155.12	5780	-56.92	20230222	976	155.12	20230503	24850	-89.98	20220718	976	155.12	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20230717	090921	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2708	2441	2308	2041	1908	2375	1975	35	325	500	1300	5	1	6938482	151	1.35	0.33	12	0.00	1608.00	6628.00	10000	20220714	-78.25	976	20230503	122.85	5780	-62.37	20230222	976	122.85	20230503	24850	-91.25	20220718	976	122.85	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20230714	160920	54	100.00	KONEX			N	N	N	N		N	2175	-70	5	-3.12	39870	18	78.26	2575	2575	2175	2580	1910	2245	2215.00	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	151	1.35	0.33	12	0.00	1608.00	6628.00	10000	20220713	-78.25	976	20230503	122.85	5780	-62.37	20230222	976	122.85	20230503	24850	-91.25	20220714	976	122.85	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
91	20230714	150923	54	100.00	KONEX			N	N	N	N		N	2175	-70	5	-3.12	39870	18	78.26	2575	2575	2175	2580	1910	2245	2215.00	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	151	1.35	0.33	12	0.00	1608.00	6628.00	10000	20220713	-78.25	976	20230503	122.85	5780	-62.37	20230222	976	122.85	20230503	24850	-91.25	20220714	976	122.85	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
92	20230714	140928	54	100.00	KONEX			N	N	N	N		N	2195	-50	5	-2.23	37695	17	73.91	2575	2575	2195	2580	1910	2245	2217.35	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	152	1.37	0.33	12	0.00	1608.00	6628.00	10000	20220713	-78.05	976	20230503	124.90	5780	-62.02	20230222	976	124.90	20230503	24850	-91.17	20220714	976	124.90	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
93	20230714	130916	54	100.00	KONEX			N	N	N	N		N	2195	-50	5	-2.23	37695	17	73.91	2575	2575	2195	2580	1910	2245	2217.35	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	152	1.37	0.33	12	0.00	1608.00	6628.00	10000	20220713	-78.05	976	20230503	124.90	5780	-62.02	20230222	976	124.90	20230503	24850	-91.17	20220714	976	124.90	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
94	20230714	120915	54	100.00	KONEX			N	N	N	N		N	2195	-50	5	-2.23	37695	17	73.91	2575	2575	2195	2580	1910	2245	2217.35	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	152	1.37	0.33	12	0.00	1608.00	6628.00	10000	20220713	-78.05	976	20230503	124.90	5780	-62.02	20230222	976	124.90	20230503	24850	-91.17	20220714	976	124.90	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
95	20230714	110927	54	100.00	KONEX			N	N	N	N		N	2575	330	2	14.70	2575	1	4.35	2575	2575	2575	2580	1910	2245	2575.00	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	179	1.60	0.39	12	0.00	1608.00	6628.00	10000	20220713	-74.25	976	20230503	163.83	5780	-55.45	20230222	976	163.83	20230503	24850	-89.64	20220714	976	163.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
96	20230714	100928	54	100.00	KONEX			N	N	N	N		N	2575	330	2	14.70	2575	1	4.35	2575	2575	2575	2580	1910	2245	2575.00	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	179	1.60	0.39	12	0.00	1608.00	6628.00	10000	20220713	-74.25	976	20230503	163.83	5780	-55.45	20230222	976	163.83	20230503	24850	-89.64	20220714	976	163.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
97	20230714	090922	54	100.00	KONEX			N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2580	1910	2245	0.00	0.00	0	0	2755	2500	2140	1885	1525	2320	1705	35	335	500	1340	5	1	6938482	156	1.40	0.34	12	0.00	1608.00	6628.00	10000	20220713	-77.55	976	20230503	130.02	5780	-61.16	20230222	976	130.02	20230503	24850	-90.97	20220714	976	130.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	01	N
98	20230713	160918	57	100.00	KONEX			N	N	N	N		N	2245	155	2	7.42	44205	23	2300.00	2395	2395	1780	2400	1780	2090	1921.96	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	156	1.40	0.34	12	0.00	1608.00	6628.00	10000	20220712	-77.55	976	20230503	130.02	5780	-61.16	20230222	976	130.02	20230503	24850	-90.97	20220713	976	130.02	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20230713	150913	57	100.00	KONEX			N	N	N	N		N	2300	210	2	10.05	23695	12	1200.00	2395	2395	1900	2400	1780	2090	1974.58	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	160	1.43	0.35	12	0.00	1608.00	6628.00	10000	20220712	-77.00	976	20230503	135.66	5780	-60.21	20230222	976	135.66	20230503	24850	-90.74	20220713	976	135.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20230713	140912	57	100.00	KONEX			N	N	N	N		N	2300	210	2	10.05	23695	12	1200.00	2395	2395	1900	2400	1780	2090	1974.58	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	160	1.43	0.35	12	0.00	1608.00	6628.00	10000	20220712	-77.00	976	20230503	135.66	5780	-60.21	20230222	976	135.66	20230503	24850	-90.74	20220713	976	135.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20230713	130916	57	100.00	KONEX			N	N	N	N		N	2300	210	2	10.05	23695	12	1200.00	2395	2395	1900	2400	1780	2090	1974.58	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	160	1.43	0.35	12	0.00	1608.00	6628.00	10000	20220712	-77.00	976	20230503	135.66	5780	-60.21	20230222	976	135.66	20230503	24850	-90.74	20220713	976	135.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20230713	120913	57	100.00	KONEX			N	N	N	N		N	2300	210	2	10.05	23695	12	1200.00	2395	2395	1900	2400	1780	2090	1974.58	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	160	1.43	0.35	12	0.00	1608.00	6628.00	10000	20220712	-77.00	976	20230503	135.66	5780	-60.21	20230222	976	135.66	20230503	24850	-90.74	20220713	976	135.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20230713	110915	57	100.00	KONEX			N	N	N	N		N	2300	210	2	10.05	23695	12	1200.00	2395	2395	1900	2400	1780	2090	1974.58	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	160	1.43	0.35	12	0.00	1608.00	6628.00	10000	20220712	-77.00	976	20230503	135.66	5780	-60.21	20230222	976	135.66	20230503	24850	-90.74	20220713	976	135.66	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20230713	100910	57	100.00	KONEX			N	N	N	N		N	2395	305	2	14.59	2395	1	100.00	2395	2395	2395	2400	1780	2090	2395.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	166	1.49	0.36	12	0.00	1608.00	6628.00	10000	20220712	-76.05	976	20230503	145.39	5780	-58.56	20230222	976	145.39	20230503	24850	-90.36	20220713	976	145.39	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20230713	090911	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	35	310	500	1250	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220712	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220713	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20230712	160908	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20230712	150903	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20230712	140900	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20230712	130901	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20230712	120906	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20230712	110905	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20230712	100905	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20230712	090906	57	100.00	KONEX			N	N	N	N		N	2090	265	2	14.52	2090	1	0.20	2090	2090	2090	2095	1552	1825	2090.00	0.00	0	0	2046	1935	1716	1605	1386	1991	1661	35	271	500	1090	5	1	6938482	145	1.30	0.32	12	0.00	1608.00	6628.00	10000	20220711	-79.10	976	20230503	114.14	5780	-63.84	20230222	976	114.14	20230503	24850	-91.59	20220712	976	114.14	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20230711	160854	57	100.00	KONEX			N	N	N	N		N	1825	235	2	14.78	753202	502	25100.00	1497	1827	1497	1828	1352	1590	1500.40	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.13	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.75	976	20230503	86.99	5780	-68.43	20230222	976	86.99	20230503	24850	-92.66	20220711	976	86.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20230711	150851	57	100.00	KONEX			N	N	N	N		N	1825	235	2	14.78	753202	502	25100.00	1497	1827	1497	1828	1352	1590	1500.40	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.13	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.75	976	20230503	86.99	5780	-68.43	20230222	976	86.99	20230503	24850	-92.66	20220711	976	86.99	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20230711	140845	57	100.00	KONEX			N	N	N	N		N	1827	237	2	14.91	751377	501	25050.00	1497	1827	1497	1828	1352	1590	1499.75	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.14	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.73	976	20230503	87.19	5780	-68.39	20230222	976	87.19	20230503	24850	-92.65	20220711	976	87.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20230711	130836	57	100.00	KONEX			N	N	N	N		N	1827	237	2	14.91	751377	501	25050.00	1497	1827	1497	1828	1352	1590	1499.75	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.14	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.73	976	20230503	87.19	5780	-68.39	20230222	976	87.19	20230503	24850	-92.65	20220711	976	87.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20230711	120856	57	100.00	KONEX			N	N	N	N		N	1827	237	2	14.91	751377	501	25050.00	1497	1827	1497	1828	1352	1590	1499.75	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.14	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.73	976	20230503	87.19	5780	-68.39	20230222	976	87.19	20230503	24850	-92.65	20220711	976	87.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20230711	110901	57	100.00	KONEX			N	N	N	N		N	1827	237	2	14.91	751377	501	25050.00	1497	1827	1497	1828	1352	1590	1499.75	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	127	1.14	0.28	12	0.01	1608.00	6628.00	10000	20220708	-81.73	976	20230503	87.19	5780	-68.39	20230222	976	87.19	20230503	24850	-92.65	20220711	976	87.19	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20230711	100859	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220708	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20230711	090856	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1612	1600	1595	1583	1578	1598	1581	35	238	500	950	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220708	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20230710	160848	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20230710	150850	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20230710	140842	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20230710	130831	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20230710	120854	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20230710	110850	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20230710	100853	57	100.00	KONEX			N	N	N	N		N	1590	192	2	13.73	3197	2	33.33	1607	1607	1590	1607	1189	1398	1598.50	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	110	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220707	-84.10	976	20230503	62.91	5780	-72.49	20230222	976	62.91	20230503	24850	-93.60	20220711	976	62.91	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20230710	090843	57	100.00	KONEX			N	N	N	N		N	1398	0	3	0.00	0	0	0.00	0	0	0	1607	1189	1398	0.00	0.00	0	0	1398	1398	1398	1398	1398	1398	1398	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220707	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220711	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20230707	160842	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20230707	150841	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20230707	140857	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20230707	130846	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20230707	120850	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20230707	110853	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20230707	100842	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20230707	090843	00	50.00	KONEX			N	N	N	N	50	N	1398	-1	5	-0.07	8388	6	7.89	1398	1398	1398	1608	1190	1399	1398.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	35	209	500	830	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220706	-86.02	976	20230503	43.24	5780	-75.81	20230222	976	43.24	20230503	24850	-94.37	20220707	976	43.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20230706	160842	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	106324	76	7600.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20230706	150842	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	106324	76	7600.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20230706	140843	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	106324	76	7600.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20230706	130842	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	1399	1	100.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20230706	120827	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	1399	1	100.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20230706	110847	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	1399	1	100.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20230706	100842	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	1399	1	100.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20230706	090840	00	50.00	KONEX			N	N	N	N	50	N	1399	-98	5	-6.55	1399	1	100.00	1399	1399	1399	1721	1273	1497	1399.00	0.00	0	0	1497	1497	1497	1497	1497	1497	1497	35	224	500	890	1	1	6938482	97	0.87	0.21	12	0.00	1608.00	6628.00	10000	20220705	-86.01	976	20230503	43.34	5780	-75.80	20230222	976	43.34	20230503	24850	-94.37	20220706	976	43.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20230705	160838	00	50.00	KONEX			N	N	N	N	50	N	1497	-193	5	-11.42	1497	1	0.14	1497	1497	1497	1943	1437	1690	1497.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220704	-85.03	976	20230503	53.38	5780	-74.10	20230222	976	53.38	20230503	24850	-93.98	20220705	976	53.38	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20230705	150834	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20230705	140826	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20230705	130828	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20230705	120827	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20230705	110836	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20230705	100829	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20230705	090827	00	50.00	KONEX			N	N	N	N	50	N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2146	1918	1659	1431	1172	2032	1545	35	253	500	1010	1	1	6938482	117	1.05	0.25	12	0.00	1608.00	6628.00	10000	20220704	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220705	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20230704	160824	00	50.00	KONEX			N	N	N	N	50	N	1690	48	2	2.92	1006267	709	19.84	1499	1887	1400	1888	1396	1642	1419.28	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	117	1.05	0.25	12	0.01	1608.00	6628.00	10000	20220701	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220704	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20230704	150815	00	50.00	KONEX			N	N	N	N	50	N	1690	48	2	2.92	1006267	709	19.84	1499	1887	1400	1888	1396	1642	1419.28	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	117	1.05	0.25	12	0.01	1608.00	6628.00	10000	20220701	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220704	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20230704	140820	00	50.00	KONEX			N	N	N	N	50	N	1690	48	2	2.92	1006267	709	19.84	1499	1887	1400	1888	1396	1642	1419.28	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	117	1.05	0.25	12	0.01	1608.00	6628.00	10000	20220701	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220704	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20230704	130808	00	50.00	KONEX			N	N	N	N	50	N	1690	48	2	2.92	1006267	709	19.84	1499	1887	1400	1888	1396	1642	1419.28	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	117	1.05	0.25	12	0.01	1608.00	6628.00	10000	20220701	-83.10	976	20230503	73.16	5780	-70.76	20230222	976	73.16	20230503	24850	-93.20	20220704	976	73.16	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20230704	120818	00	50.00	KONEX			N	N	N	N	50	N	1887	245	2	14.92	33377	22	0.62	1499	1887	1499	1888	1396	1642	1517.14	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	131	1.17	0.28	12	0.00	1608.00	6628.00	10000	20220701	-81.13	976	20230503	93.34	5780	-67.35	20230222	976	93.34	20230503	24850	-92.41	20220704	976	93.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20230704	110812	00	50.00	KONEX			N	N	N	N	50	N	1887	245	2	14.92	33377	22	0.62	1499	1887	1499	1888	1396	1642	1517.14	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	131	1.17	0.28	12	0.00	1608.00	6628.00	10000	20220701	-81.13	976	20230503	93.34	5780	-67.35	20230222	976	93.34	20230503	24850	-92.41	20220704	976	93.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20230704	100809	00	50.00	KONEX			N	N	N	N	50	N	1887	245	2	14.92	33377	22	0.62	1499	1887	1499	1888	1396	1642	1517.14	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	131	1.17	0.28	12	0.00	1608.00	6628.00	10000	20220701	-81.13	976	20230503	93.34	5780	-67.35	20230222	976	93.34	20230503	24850	-92.41	20220704	976	93.34	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20230704	090807	00	50.00	KONEX			N	N	N	N	50	N	1642	0	3	0.00	0	0	0.00	0	0	0	1888	1396	1642	0.00	0.00	0	0	1811	1726	1563	1478	1315	1645	1397	35	246	500	980	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220701	-83.58	976	20230503	68.24	5780	-71.59	20230222	976	68.24	20230503	24850	-93.39	20220704	976	68.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20230703	160800	00	50.00	KONEX			N	N	N	N	50	N	1642	208	2	14.50	5002935	3573	456.91	1648	1648	1400	1649	1219	1434	1400.21	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.05	1608.00	6628.00	10000	20220630	-83.58	976	20230503	68.24	5780	-71.59	20230222	976	68.24	20230503	24850	-93.39	20220704	976	68.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
163	20230703	150808	00	50.00	KONEX			N	N	N	N	50	N	1642	208	2	14.50	5002935	3573	456.91	1648	1648	1400	1649	1219	1434	1400.21	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.05	1608.00	6628.00	10000	20220630	-83.58	976	20230503	68.24	5780	-71.59	20230222	976	68.24	20230503	24850	-93.39	20220704	976	68.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
164	20230703	140807	00	50.00	KONEX			N	N	N	N	50	N	1642	208	2	14.50	5002935	3573	456.91	1648	1648	1400	1649	1219	1434	1400.21	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.05	1608.00	6628.00	10000	20220630	-83.58	976	20230503	68.24	5780	-71.59	20230222	976	68.24	20230503	24850	-93.39	20220704	976	68.24	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
165	20230703	130801	00	50.00	KONEX			N	N	N	N	50	N	1400	-34	5	-2.37	5001293	3572	456.78	1648	1648	1400	1649	1219	1434	1400.14	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	97	0.87	0.21	12	0.05	1608.00	6628.00	10000	20220630	-86.00	976	20230503	43.44	5780	-75.78	20230222	976	43.44	20230503	24850	-94.37	20220704	976	43.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
166	20230703	120810	00	50.00	KONEX			N	N	N	N	50	N	1645	211	2	14.71	1424293	1017	130.05	1648	1648	1400	1649	1219	1434	1400.48	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.01	1608.00	6628.00	10000	20220630	-83.55	976	20230503	68.55	5780	-71.54	20230222	976	68.55	20230503	24850	-93.38	20220704	976	68.55	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
167	20230703	110804	00	50.00	KONEX			N	N	N	N	50	N	1648	214	2	14.92	1648	1	0.13	1648	1648	1648	1649	1219	1434	1648.00	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220630	-83.52	976	20230503	68.85	5780	-71.49	20230222	976	68.85	20230503	24850	-93.37	20220704	976	68.85	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
168	20230703	100751	00	50.00	KONEX			N	N	N	N	50	N	1648	214	2	14.92	1648	1	0.13	1648	1648	1648	1649	1219	1434	1648.00	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220630	-83.52	976	20230503	68.85	5780	-71.49	20230222	976	68.85	20230503	24850	-93.37	20220704	976	68.85	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
169	20230703	090801	00	50.00	KONEX			N	N	N	N	50	N	1434	0	3	0.00	0	0	0.00	0	0	0	1649	1219	1434	0.00	0.00	0	0	1558	1495	1371	1308	1184	1527	1340	35	215	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220630	-85.66	976	20230503	46.93	5780	-75.19	20230222	976	46.93	20230503	24850	-94.23	20220704	976	46.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N