KissMeData/276240/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160958	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20230630	150959	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20230630	140958	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20230630	130958	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20230630	120955	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20230630	110953	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20230630	100958	00	50.00	KONEX			N	N	N	N	50	N	736	51	2	7.45	1484	2	0.00	748	748	736	787	583	685	742.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20230630	090958	00	50.00	KONEX			N	N	N	N	50	N	748	63	2	9.20	748	1	0.00	748	748	748	787	583	685	748.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	60	-10.54	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.92	300	20230110	149.33	797	-6.15	20230628	300	149.33	20230110	859	-12.92	20220812	300	149.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20230629	160951	00	50.00	KONEX			N	N	N	N	50	N	685	-10	5	-1.44	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20230629	150953	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20230629	140950	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20230629	130948	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20230629	120953	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20230629	110955	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20230629	100957	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20230629	090859	00	50.00	KONEX			N	N	N	N	50	N	695	0	3	0.00	0	0	0.00	0	0	0	799	591	695	0.00	0.00	0	0	901	798	694	591	487	746	539	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20230628	160940	00	50.00	KONEX			N	N	N	N	50	N	695	1	2	0.14	409992	602	60200.00	797	797	590	798	590	694	681.05	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20230628	150947	00	50.00	KONEX			N	N	N	N	50	N	695	1	2	0.14	409992	602	60200.00	797	797	590	798	590	694	681.05	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20230628	140946	00	50.00	KONEX			N	N	N	N	50	N	695	1	2	0.14	409992	602	60200.00	797	797	590	798	590	694	681.05	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20230628	130946	00	50.00	KONEX			N	N	N	N	50	N	695	1	2	0.14	409992	602	60200.00	797	797	590	798	590	694	681.05	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20230628	120958	00	50.00	KONEX			N	N	N	N	50	N	695	1	2	0.14	409992	602	60200.00	797	797	590	798	590	694	681.05	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	56	-9.79	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.09	300	20230110	131.67	797	-12.80	20230628	300	131.67	20230110	859	-19.09	20220812	300	131.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20230628	110953	00	50.00	KONEX			N	N	N	N	50	N	590	-104	4	-14.99	409297	601	60100.00	797	797	590	798	590	694	681.03	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	48	-8.31	-1.90	12	0.01	-71.00	-311.00	859	20220812	-31.32	300	20230110	96.67	797	-25.97	20230628	300	96.67	20230110	859	-31.32	20220812	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20230628	100953	00	50.00	KONEX			N	N	N	N	50	N	797	103	2	14.84	797	1	100.00	797	797	797	798	590	694	797.00	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	64	-11.23	-2.56	12	0.00	-71.00	-311.00	859	20220812	-7.22	300	20230110	165.67	797	0.00	20230628	300	165.67	20230110	859	-7.22	20220812	300	165.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20230628	090948	00	50.00	KONEX			N	N	N	N	50	N	797	103	2	14.84	797	1	100.00	797	797	797	798	590	694	797.00	0.00	0	0	694	694	694	694	694	694	694	40	104	500	410	1	1	8053138	64	-11.23	-2.56	12	0.00	-71.00	-311.00	859	20220812	-7.22	300	20230110	165.67	797	0.00	20230628	300	165.67	20230110	859	-7.22	20220812	300	165.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20230627	160948	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20230627	150956	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20230627	141005	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20230627	131002	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20230627	121002	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20230627	111012	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20230627	100942	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20230627	090948	00	50.00	KONEX			N	N	N	N	50	N	694	-6	5	-0.86	694	1	100.00	694	694	694	805	595	700	694.00	0.00	0	0	700	700	700	700	700	700	700	40	105	500	420	1	1	8053138	56	-9.77	-2.23	12	0.00	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	745	-6.85	20230424	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20230626	160947	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20230626	150953	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20230626	140951	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20230626	130945	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20230626	120947	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20230626	110946	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20230626	100945	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20230626	090949	00	50.00	KONEX			N	N	N	N	50	N	700	52	2	8.02	700	1	100.00	700	700	700	745	551	648	700.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	745	-6.04	20230424	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20230623	183604	00	50.00	KONEX			N	N	N	N	50	N	648	79	2	13.88	648	1	0.00	648	648	648	654	484	569	648.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	859	20220812	-24.56	300	20230110	116.00	745	-13.02	20230424	300	116.00	20230110	859	-24.56	20220812	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20230623	140758	00	50.00	KONEX			N	N	N	N	50	N	648	79	2	13.88	648	1	0.00	648	648	648	654	484	569	648.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	859	20220812	-24.56	300	20230110	116.00	745	-13.02	20230424	300	116.00	20230110	859	-24.56	20220812	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20230622	160303	00	50.00	KONEX			N	N	N	N	50	N	569	-3	5	-0.52	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	859	20220812	-33.76	300	20230110	89.67	745	-23.62	20230424	300	89.67	20230110	859	-33.76	20220812	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20230622	150914	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20230622	140939	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20230622	130850	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20230622	120908	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20230622	110256	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20230622	100120	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20230622	090535	00	50.00	KONEX			N	N	N	N	50	N	572	0	3	0.00	0	0	0.00	0	0	0	657	487	572	0.00	0.00	0	0	572	572	572	572	572	572	572	40	85	500	340	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20230621	160958	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20230621	150755	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20230621	140757	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20230621	130602	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20230621	120453	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20230621	110236	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20230621	100936	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20230621	090438	00	50.00	KONEX			N	N	N	N	50	N	572	72	2	14.40	572	1	0.06	572	572	572	575	425	500	572.00	0.00	0	0	526	512	506	492	486	510	490	40	75	500	300	1	1	8053138	46	-8.06	-1.84	12	0.00	-71.00	-311.00	859	20220812	-33.41	300	20230110	90.67	745	-23.22	20230424	300	90.67	20230110	859	-33.41	20220812	300	90.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20230620	160754	00	50.00	KONEX			N	N	N	N	50	N	500	-79	5	-13.64	809870	1600	0.00	500	520	500	665	493	579	506.17	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	40	-7.04	-1.61	12	0.02	-71.00	-311.00	859	20220812	-41.79	300	20230110	66.67	745	-32.89	20230424	300	66.67	20230110	859	-41.79	20220812	300	66.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20230620	150641	00	50.00	KONEX			N	N	N	N	50	N	500	-79	5	-13.64	809870	1600	0.00	500	520	500	665	493	579	506.17	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	40	-7.04	-1.61	12	0.02	-71.00	-311.00	859	20220812	-41.79	300	20230110	66.67	745	-32.89	20230424	300	66.67	20230110	859	-41.79	20220812	300	66.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20230620	140913	00	50.00	KONEX			N	N	N	N	50	N	500	-79	5	-13.64	809870	1600	0.00	500	520	500	665	493	579	506.17	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	40	-7.04	-1.61	12	0.02	-71.00	-311.00	859	20220812	-41.79	300	20230110	66.67	745	-32.89	20230424	300	66.67	20230110	859	-41.79	20220812	300	66.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20230620	130337	00	50.00	KONEX			N	N	N	N	50	N	500	-79	5	-13.64	809870	1600	0.00	500	520	500	665	493	579	506.17	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	40	-7.04	-1.61	12	0.02	-71.00	-311.00	859	20220812	-41.79	300	20230110	66.67	745	-32.89	20230424	300	66.67	20230110	859	-41.79	20220812	300	66.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20230620	121023	00	50.00	KONEX			N	N	N	N	50	N	519	-60	5	-10.36	309870	600	0.00	500	520	500	665	493	579	516.45	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	42	-7.31	-1.67	12	0.01	-71.00	-311.00	859	20220812	-39.58	300	20230110	73.00	745	-30.34	20230424	300	73.00	20230110	859	-39.58	20220812	300	73.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20230620	110402	00	50.00	KONEX			N	N	N	N	50	N	519	-60	5	-10.36	309870	600	0.00	500	520	500	665	493	579	516.45	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	42	-7.31	-1.67	12	0.01	-71.00	-311.00	859	20220812	-39.58	300	20230110	73.00	745	-30.34	20230424	300	73.00	20230110	859	-39.58	20220812	300	73.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20230620	100320	00	50.00	KONEX			N	N	N	N	50	N	519	-60	5	-10.36	309870	600	0.00	500	520	500	665	493	579	516.45	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	42	-7.31	-1.67	12	0.01	-71.00	-311.00	859	20220812	-39.58	300	20230110	73.00	745	-30.34	20230424	300	73.00	20230110	859	-39.58	20220812	300	73.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20230620	091012	00	50.00	KONEX			N	N	N	N	50	N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	579	579	579	579	579	579	579	40	86	500	340	1	1	8053138	47	-8.15	-1.86	12	0.00	-71.00	-311.00	859	20220812	-32.60	300	20230110	93.00	745	-22.28	20230424	300	93.00	20230110	859	-32.60	20220812	300	93.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20230619	160611	00	50.00	KONEX			N	N	N	N	50	N	579	-28	5	-4.61	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	47	-8.15	-1.86	12	0.00	-71.00	-311.00	859	20220812	-32.60	300	20230110	93.00	745	-22.28	20230424	300	93.00	20230110	859	-32.60	20220812	300	93.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20230619	150729	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20230619	140431	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20230619	130610	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20230619	121008	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20230619	110900	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20230619	100800	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20230619	090234	00	50.00	KONEX			N	N	N	N	50	N	607	0	3	0.00	0	0	0.00	0	0	0	698	516	607	0.00	0.00	0	0	607	607	607	607	607	607	607	40	91	500	360	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20230616	160347	00	50.00	KONEX			N	N	N	N	50	N	607	-12	5	-1.94	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	49	-8.55	-1.95	12	0.00	-71.00	-311.00	859	20220812	-29.34	300	20230110	102.33	745	-18.52	20230424	300	102.33	20230110	859	-29.34	20220812	300	102.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20230616	150713	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20230616	140443	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20230616	130240	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20230616	120444	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20230616	110311	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20230616	100619	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20230616	090621	00	50.00	KONEX			N	N	N	N	50	N	619	0	3	0.00	0	0	0.00	0	0	0	711	527	619	0.00	0.00	0	0	619	619	619	619	619	619	619	40	92	500	370	1	1	8053138	50	-8.72	-1.99	12	0.00	-71.00	-311.00	859	20220812	-27.94	300	20230110	106.33	745	-16.91	20230424	300	106.33	20230110	859	-27.94	20220812	300	106.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20230615	150352	00	50.00	KONEX			N	N	N	N	50	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	638	638	638	638	638	638	638	40	95	500	380	1	1	8053138	51	-8.99	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.73	300	20230110	112.67	745	-14.36	20230424	300	112.67	20230110	859	-25.73	20220812	300	112.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20230615	140809	00	50.00	KONEX			N	N	N	N	50	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	638	638	638	638	638	638	638	40	95	500	380	1	1	8053138	51	-8.99	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.73	300	20230110	112.67	745	-14.36	20230424	300	112.67	20230110	859	-25.73	20220812	300	112.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20230615	130942	00	50.00	KONEX			N	N	N	N	50	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	638	638	638	638	638	638	638	40	95	500	380	1	1	8053138	51	-8.99	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.73	300	20230110	112.67	745	-14.36	20230424	300	112.67	20230110	859	-25.73	20220812	300	112.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20230615	120242	00	50.00	KONEX			N	N	N	N	50	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	638	638	638	638	638	638	638	40	95	500	380	1	1	8053138	51	-8.99	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.73	300	20230110	112.67	745	-14.36	20230424	300	112.67	20230110	859	-25.73	20220812	300	112.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20230615	110857	00	50.00	KONEX			N	N	N	N	50	N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	638	638	638	638	638	638	638	40	95	500	380	1	1	8053138	51	-8.99	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.73	300	20230110	112.67	745	-14.36	20230424	300	112.67	20230110	859	-25.73	20220812	300	112.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20230611	184534	00	50.00	KONEX			N	N	N	N	50	N	597	-11	5	-1.81	849139	1555	382.06	689	689	517	699	517	608	546.07	0.00	0	0	674	640	583	549	492	658	567	40	91	500	360	1	1	8053138	48	-8.41	-1.92	12	0.02	-71.00	-311.00	859	20220812	-30.50	300	20230110	99.00	745	-19.87	20230424	300	99.00	20230110	859	-30.50	20220812	300	99.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N