KissMeData/199290/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	160920	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	3828	3	0.06	1349	1349	1130	1480	1094	1287	1276.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
3	20230731	150921	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	3828	3	0.06	1349	1349	1130	1480	1094	1287	1276.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
4	20230731	140925	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	3828	3	0.06	1349	1349	1130	1480	1094	1287	1276.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
5	20230731	130924	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	3828	3	0.06	1349	1349	1130	1480	1094	1287	1276.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
6	20230731	120933	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	3828	3	0.06	1349	1349	1130	1480	1094	1287	1276.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
7	20230731	110936	57	100.00	KONEX			N	N	N	N		N	1130	-157	5	-12.20	2479	2	0.04	1349	1349	1130	1480	1094	1287	1239.50	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	181	14.68	-37.67	12	0.00	77.00	-30.00	1785	20230417	-36.69	900	20220929	25.56	1785	-36.69	20230417	940	20.21	20230112	1785	-36.69	20230417	900	25.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
8	20230731	100933	57	100.00	KONEX			N	N	N	N		N	1349	62	2	4.82	1349	1	0.02	1349	1349	1349	1480	1094	1287	1349.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
9	20230731	090922	57	100.00	KONEX			N	N	N	N		N	1287	0	3	0.00	0	0	0.00	0	0	0	1480	1094	1287	0.00	0.00	0	0	1335	1311	1263	1239	1191	1323	1251	80	193	500	790	1	1	16007732	206	16.71	-42.90	12	0.00	77.00	-30.00	1785	20230417	-27.90	900	20220929	43.00	1785	-27.90	20230417	940	36.91	20230112	1785	-27.90	20230417	900	43.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
10	20230728	160924	57	100.00	KONEX			N	N	N	N		N	1287	-13	5	-1.00	6603307	5429	180.91	1250	1287	1215	1495	1105	1300	1216.30	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	206	16.71	-42.90	12	0.03	77.00	-30.00	1785	20230417	-27.90	900	20220929	43.00	1785	-27.90	20230417	940	36.91	20230112	1785	-27.90	20230417	900	43.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
11	20230728	150923	57	100.00	KONEX			N	N	N	N		N	1216	-84	5	-6.46	6602020	5428	180.87	1250	1250	1215	1495	1105	1300	1216.29	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	195	15.79	-40.53	12	0.03	77.00	-30.00	1785	20230417	-31.88	900	20220929	35.11	1785	-31.88	20230417	940	29.36	20230112	1785	-31.88	20230417	900	35.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
12	20230728	140921	57	100.00	KONEX			N	N	N	N		N	1215	-85	5	-6.54	2832020	2328	77.57	1250	1250	1215	1495	1105	1300	1216.50	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	194	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
13	20230728	130924	57	100.00	KONEX			N	N	N	N		N	1215	-85	5	-6.54	2832020	2328	77.57	1250	1250	1215	1495	1105	1300	1216.50	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	194	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
14	20230728	120921	57	100.00	KONEX			N	N	N	N		N	1215	-85	5	-6.54	2832020	2328	77.57	1250	1250	1215	1495	1105	1300	1216.50	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	194	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
15	20230728	110928	57	100.00	KONEX			N	N	N	N		N	1215	-85	5	-6.54	2832020	2328	77.57	1250	1250	1215	1495	1105	1300	1216.50	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	194	15.78	-40.50	12	0.01	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
16	20230728	100918	57	100.00	KONEX			N	N	N	N		N	1250	-50	5	-3.85	125000	100	3.33	1250	1250	1250	1495	1105	1300	1250.00	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
17	20230728	090927	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1356	1327	1271	1242	1186	1342	1257	80	195	500	800	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
18	20230727	160919	57	100.00	KONEX			N	N	N	N		N	1300	-28	5	-2.11	3646300	3001	166.63	1215	1300	1215	1527	1129	1328	1215.03	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	208	16.88	-43.33	12	0.02	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
19	20230727	150919	57	100.00	KONEX			N	N	N	N		N	1300	-28	5	-2.11	3646300	3001	166.63	1215	1300	1215	1527	1129	1328	1215.03	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	208	16.88	-43.33	12	0.02	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
20	20230727	140914	57	100.00	KONEX			N	N	N	N		N	1215	-113	5	-8.51	3645000	3000	166.57	1215	1215	1215	1527	1129	1328	1215.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	194	15.78	-40.50	12	0.02	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
21	20230727	130914	57	100.00	KONEX			N	N	N	N		N	1215	-113	5	-8.51	3645000	3000	166.57	1215	1215	1215	1527	1129	1328	1215.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	194	15.78	-40.50	12	0.02	77.00	-30.00	1785	20230417	-31.93	900	20220929	35.00	1785	-31.93	20230417	940	29.26	20230112	1785	-31.93	20230417	900	35.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
22	20230727	120917	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	213	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	900	20220929	47.56	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	900	47.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
23	20230727	110919	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	213	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	900	20220929	47.56	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	900	47.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
24	20230727	100916	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	213	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	900	20220929	47.56	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	900	47.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
25	20230727	090913	57	100.00	KONEX			N	N	N	N		N	1328	0	3	0.00	0	0	0.00	0	0	0	1527	1129	1328	0.00	0.00	0	0	1413	1370	1285	1242	1157	1392	1264	80	199	500	820	1	1	16007732	213	17.25	-44.27	12	0.00	77.00	-30.00	1785	20230417	-25.60	900	20220929	47.56	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	900	47.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
26	20230726	160913	57	100.00	KONEX			N	N	N	N		N	1328	-12	5	-0.90	2161478	1801	105.94	1201	1328	1200	1541	1139	1340	1200.15	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	213	17.25	-44.27	12	0.01	77.00	-30.00	1785	20230417	-25.60	900	20220929	47.56	1785	-25.60	20230417	940	41.28	20230112	1785	-25.60	20230417	900	47.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
27	20230726	150918	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
28	20230726	140911	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
29	20230726	130909	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
30	20230726	120912	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
31	20230726	110907	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
32	20230726	100914	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	2160150	1800	105.88	1201	1201	1200	1541	1139	1340	1200.08	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	192	15.58	-40.00	12	0.01	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
33	20230726	090908	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1340	1340	1340	1340	1340	1340	1340	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
34	20230725	160905	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	2278000	1700	170.00	1340	1340	1340	1541	1139	1340	1340.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
35	20230725	150855	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	2278000	1700	170.00	1340	1340	1340	1541	1139	1340	1340.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
36	20230725	140855	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	2278000	1700	170.00	1340	1340	1340	1541	1139	1340	1340.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
37	20230725	130904	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	1742000	1300	130.00	1340	1340	1340	1541	1139	1340	1340.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
38	20230725	120904	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
39	20230725	110902	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
40	20230725	100900	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
41	20230725	090901	57	100.00	KONEX			N	N	N	N		N	1340	0	3	0.00	0	0	0.00	0	0	0	1541	1139	1340	0.00	0.00	0	0	1343	1341	1338	1336	1333	1342	1337	80	201	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
42	20230724	160902	57	100.00	KONEX			N	N	N	N		N	1340	-10	5	-0.74	1339800	1000	13.51	1335	1340	1335	1552	1148	1350	1339.80	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
43	20230724	150859	57	100.00	KONEX			N	N	N	N		N	1340	-10	5	-0.74	1339800	1000	13.51	1335	1340	1335	1552	1148	1350	1339.80	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	215	17.40	-44.67	12	0.01	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
44	20230724	140856	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
45	20230724	130857	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
46	20230724	120859	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
47	20230724	110902	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
48	20230724	100853	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
49	20230724	090859	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1370	1360	1350	1340	1330	1365	1345	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
50	20230721	160849	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	9980743	7400	2466.67	1340	1360	1340	1552	1148	1350	1348.75	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.05	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
51	20230721	150852	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	9980743	7400	2466.67	1340	1360	1340	1552	1148	1350	1348.75	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.05	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
52	20230721	140849	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	9980743	7400	2466.67	1340	1360	1340	1552	1148	1350	1348.75	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.05	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
53	20230721	130852	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	9980743	7400	2466.67	1340	1360	1340	1552	1148	1350	1348.75	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.05	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
54	20230721	120903	57	100.00	KONEX			N	N	N	N		N	1360	10	2	0.74	5130600	3800	1266.67	1340	1360	1340	1552	1148	1350	1350.16	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	218	17.66	-45.33	12	0.02	77.00	-30.00	1785	20230417	-23.81	900	20220929	51.11	1785	-23.81	20230417	940	44.68	20230112	1785	-23.81	20230417	900	51.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
55	20230721	110858	57	100.00	KONEX			N	N	N	N		N	1360	10	2	0.74	5130600	3800	1266.67	1340	1360	1340	1552	1148	1350	1350.16	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	218	17.66	-45.33	12	0.02	77.00	-30.00	1785	20230417	-23.81	900	20220929	51.11	1785	-23.81	20230417	940	44.68	20230112	1785	-23.81	20230417	900	51.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
56	20230721	100857	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
57	20230721	090856	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
58	20230720	160847	57	100.00	KONEX			N	N	N	N		N	1350	140	2	11.57	405000	300	300.00	1350	1350	1350	1391	1029	1210	1350.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
59	20230720	150848	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
60	20230720	140846	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
61	20230720	130847	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
62	20230720	120854	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
63	20230720	110851	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
64	20230720	100842	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
65	20230720	090843	57	100.00	KONEX			N	N	N	N		N	1210	0	3	0.00	0	0	0.00	0	0	0	1391	1029	1210	0.00	0.00	0	0	1210	1210	1210	1210	1210	1210	1210	80	181	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
66	20230719	160858	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
67	20230719	150859	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
68	20230719	140900	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
69	20230719	130849	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
70	20230719	120903	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
71	20230719	110901	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
72	20230719	100854	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
73	20230719	090854	57	100.00	KONEX			N	N	N	N		N	1210	-10	5	-0.82	121000	100	6.66	1210	1210	1210	1403	1037	1220	1210.00	0.00	0	0	1233	1226	1213	1206	1193	1230	1210	80	183	500	750	1	1	16007732	194	15.71	-40.33	12	0.00	77.00	-30.00	1785	20230417	-32.21	900	20220929	34.44	1785	-32.21	20230417	940	28.72	20230112	1785	-32.21	20230417	900	34.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
74	20230718	160852	57	100.00	KONEX			N	N	N	N		N	1220	-57	5	-4.46	1809400	1502	75100.00	1200	1220	1200	1468	1086	1277	1204.66	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	195	15.84	-40.67	12	0.01	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
75	20230718	150851	57	100.00	KONEX			N	N	N	N		N	1220	-57	5	-4.46	1809400	1502	75100.00	1200	1220	1200	1468	1086	1277	1204.66	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	195	15.84	-40.67	12	0.01	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
76	20230718	140847	57	100.00	KONEX			N	N	N	N		N	1200	-77	5	-6.03	720000	600	30000.00	1200	1200	1200	1468	1086	1277	1200.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
77	20230718	130849	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
78	20230718	120856	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
79	20230718	110856	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
80	20230718	100848	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
81	20230718	090846	57	100.00	KONEX			N	N	N	N		N	1277	0	3	0.00	0	0	0.00	0	0	0	1468	1086	1277	0.00	0.00	0	0	1361	1318	1234	1191	1107	1340	1213	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
82	20230717	160848	57	100.00	KONEX			N	N	N	N		N	1277	-1	5	-0.08	2427	2	0.98	1150	1277	1150	1469	1087	1278	1213.50	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	204	16.58	-42.57	12	0.00	77.00	-30.00	1785	20230417	-28.46	900	20220929	41.89	1785	-28.46	20230417	940	35.85	20230112	1785	-28.46	20230417	900	41.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
83	20230717	150844	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
84	20230717	140847	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
85	20230717	130839	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
86	20230717	120850	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
87	20230717	110840	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
88	20230717	100840	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
89	20230717	090840	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	0	0	0.00	0	0	0	1469	1087	1278	0.00	0.00	0	0	1388	1333	1223	1168	1058	1360	1195	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
90	20230714	160839	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
91	20230714	150843	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
92	20230714	140848	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
93	20230714	130835	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
94	20230714	120836	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
95	20230714	110845	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
96	20230714	100846	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	260217	204	102.00	1278	1278	1113	1469	1087	1278	1275.57	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
97	20230714	090842	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	100.00	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1278	1278	1278	1278	1278	1278	1278	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
98	20230713	160838	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
99	20230713	150833	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
100	20230713	140832	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
101	20230713	130837	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
102	20230713	120832	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
103	20230713	110836	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
104	20230713	100830	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
105	20230713	090826	57	100.00	KONEX			N	N	N	N		N	1278	0	3	0.00	255600	200	1818.18	1278	1278	1278	1469	1087	1278	1278.00	0.00	0	0	1279	1278	1278	1277	1277	1278	1277	80	191	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
106	20230712	160829	57	100.00	KONEX			N	N	N	N		N	1278	-2	5	-0.16	14068	11	50.00	1279	1279	1278	1472	1088	1280	1278.91	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
107	20230712	150823	57	100.00	KONEX			N	N	N	N		N	1278	-2	5	-0.16	14068	11	50.00	1279	1279	1278	1472	1088	1280	1278.91	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.60	-42.60	12	0.00	77.00	-30.00	1785	20230417	-28.40	900	20220929	42.00	1785	-28.40	20230417	940	35.96	20230112	1785	-28.40	20230417	900	42.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
108	20230712	140821	57	100.00	KONEX			N	N	N	N		N	1279	-1	5	-0.08	12790	10	45.45	1279	1279	1279	1472	1088	1280	1279.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.61	-42.63	12	0.00	77.00	-30.00	1785	20230417	-28.35	900	20220929	42.11	1785	-28.35	20230417	940	36.06	20230112	1785	-28.35	20230417	900	42.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
109	20230712	130824	57	100.00	KONEX			N	N	N	N		N	1279	-1	5	-0.08	12790	10	45.45	1279	1279	1279	1472	1088	1280	1279.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.61	-42.63	12	0.00	77.00	-30.00	1785	20230417	-28.35	900	20220929	42.11	1785	-28.35	20230417	940	36.06	20230112	1785	-28.35	20230417	900	42.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
110	20230712	120827	57	100.00	KONEX			N	N	N	N		N	1279	-1	5	-0.08	12790	10	45.45	1279	1279	1279	1472	1088	1280	1279.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.61	-42.63	12	0.00	77.00	-30.00	1785	20230417	-28.35	900	20220929	42.11	1785	-28.35	20230417	940	36.06	20230112	1785	-28.35	20230417	900	42.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
111	20230712	110826	57	100.00	KONEX			N	N	N	N		N	1279	-1	5	-0.08	12790	10	45.45	1279	1279	1279	1472	1088	1280	1279.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.61	-42.63	12	0.00	77.00	-30.00	1785	20230417	-28.35	900	20220929	42.11	1785	-28.35	20230417	940	36.06	20230112	1785	-28.35	20230417	900	42.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
112	20230712	100826	57	100.00	KONEX			N	N	N	N		N	1279	-1	5	-0.08	12790	10	45.45	1279	1279	1279	1472	1088	1280	1279.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.61	-42.63	12	0.00	77.00	-30.00	1785	20230417	-28.35	900	20220929	42.11	1785	-28.35	20230417	940	36.06	20230112	1785	-28.35	20230417	900	42.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
113	20230712	090827	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1343	1311	1256	1224	1169	1284	1197	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
114	20230711	160815	57	100.00	KONEX			N	N	N	N		N	1280	-9	5	-0.70	28082	22	733.33	1288	1288	1201	1482	1096	1289	1276.45	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
115	20230711	150813	57	100.00	KONEX			N	N	N	N		N	1280	-9	5	-0.70	28082	22	733.33	1288	1288	1201	1482	1096	1289	1276.45	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
116	20230711	140808	57	100.00	KONEX			N	N	N	N		N	1280	-9	5	-0.70	28082	22	733.33	1288	1288	1201	1482	1096	1289	1276.45	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
117	20230711	130759	57	100.00	KONEX			N	N	N	N		N	1201	-88	5	-6.83	15282	12	400.00	1288	1288	1201	1482	1096	1289	1273.50	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	900	20220929	33.44	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	900	33.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
118	20230711	120818	57	100.00	KONEX			N	N	N	N		N	1288	-1	5	-0.08	12880	10	333.33	1288	1288	1288	1482	1096	1289	1288.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
119	20230711	110823	57	100.00	KONEX			N	N	N	N		N	1288	-1	5	-0.08	12880	10	333.33	1288	1288	1288	1482	1096	1289	1288.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
120	20230711	100819	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
121	20230711	090818	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1289	1289	1289	1289	1289	1289	1289	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
122	20230710	160810	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
123	20230710	150812	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
124	20230710	140805	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
125	20230710	130754	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
126	20230710	120816	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
127	20230710	110813	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	3867	3	0.04	1289	1289	1289	1482	1096	1289	1289.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
128	20230710	100815	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
129	20230710	090806	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1363	1325	1262	1224	1161	1294	1193	80	193	500	790	1	1	16007732	206	16.74	-42.97	12	0.00	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
130	20230707	160804	00	50.00	KONEX			N	N	N	N	50	N	1289	-5	5	-0.39	8699529	7253	1112.42	1299	1300	1199	1488	1100	1294	1199.44	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	206	16.74	-42.97	12	0.05	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
131	20230707	150804	00	50.00	KONEX			N	N	N	N	50	N	1289	-5	5	-0.39	8699529	7253	1112.42	1299	1300	1199	1488	1100	1294	1199.44	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	206	16.74	-42.97	12	0.05	77.00	-30.00	1785	20230417	-27.79	900	20220929	43.22	1785	-27.79	20230417	940	37.13	20230112	1785	-27.79	20230417	900	43.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
132	20230707	140818	00	50.00	KONEX			N	N	N	N	50	N	1250	-44	5	-3.40	7485040	6241	957.21	1299	1300	1199	1488	1100	1294	1199.33	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	200	16.23	-41.67	12	0.04	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
133	20230707	130808	00	50.00	KONEX			N	N	N	N	50	N	1199	-95	5	-7.34	7483790	6240	957.06	1299	1300	1199	1488	1100	1294	1199.33	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	192	15.57	-39.97	12	0.04	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
134	20230707	120813	00	50.00	KONEX			N	N	N	N	50	N	1199	-95	5	-7.34	7483790	6240	957.06	1299	1300	1199	1488	1100	1294	1199.33	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	192	15.57	-39.97	12	0.04	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
135	20230707	110814	00	50.00	KONEX			N	N	N	N	50	N	1199	-95	5	-7.34	7483790	6240	957.06	1299	1300	1199	1488	1100	1294	1199.33	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	192	15.57	-39.97	12	0.04	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
136	20230707	100804	00	50.00	KONEX			N	N	N	N	50	N	1199	-95	5	-7.34	1248990	1040	159.51	1299	1300	1199	1488	1100	1294	1200.95	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	192	15.57	-39.97	12	0.01	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
137	20230707	090806	00	50.00	KONEX			N	N	N	N	50	N	1294	0	3	0.00	0	0	0.00	0	0	0	1488	1100	1294	0.00	0.00	0	0	1362	1328	1264	1230	1166	1296	1198	80	194	500	800	1	1	16007732	207	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	900	20220929	43.78	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	900	43.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
138	20230706	160805	00	50.00	KONEX			N	N	N	N	50	N	1294	95	2	7.92	841302	652	13.64	1298	1298	1200	1378	1020	1199	1290.34	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	207	16.81	-43.13	12	0.00	77.00	-30.00	1785	20230417	-27.51	900	20220929	43.78	1785	-27.51	20230417	940	37.66	20230112	1785	-27.51	20230417	900	43.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
139	20230706	150805	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
140	20230706	140806	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
141	20230706	130806	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
142	20230706	120756	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
143	20230706	110810	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
144	20230706	100805	00	50.00	KONEX			N	N	N	N	50	N	1200	1	2	0.08	840008	651	13.62	1298	1298	1200	1378	1020	1199	1290.33	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.58	-40.00	12	0.00	77.00	-30.00	1785	20230417	-32.77	900	20220929	33.33	1785	-32.77	20230417	940	27.66	20230112	1785	-32.77	20230417	900	33.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
145	20230706	090804	00	50.00	KONEX			N	N	N	N	50	N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1286	1242	1176	1132	1066	1209	1099	80	179	500	740	1	1	16007732	192	15.57	-39.97	12	0.00	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
146	20230705	160801	00	50.00	KONEX			N	N	N	N	50	N	1199	-51	5	-4.08	5393499	4781	363.02	1200	1220	1110	1437	1063	1250	1128.11	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	192	15.57	-39.97	12	0.03	77.00	-30.00	1785	20230417	-32.83	900	20220929	33.22	1785	-32.83	20230417	940	27.55	20230112	1785	-32.83	20230417	900	33.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
147	20230705	150757	00	50.00	KONEX			N	N	N	N	50	N	1220	-30	5	-2.40	5392300	4780	362.95	1200	1220	1110	1437	1063	1250	1128.10	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	195	15.84	-40.67	12	0.03	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
148	20230705	140749	00	50.00	KONEX			N	N	N	N	50	N	1220	-30	5	-2.40	5392300	4780	362.95	1200	1220	1110	1437	1063	1250	1128.10	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	195	15.84	-40.67	12	0.03	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
149	20230705	130752	00	50.00	KONEX			N	N	N	N	50	N	1220	-30	5	-2.40	5392300	4780	362.95	1200	1220	1110	1437	1063	1250	1128.10	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	195	15.84	-40.67	12	0.03	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
150	20230705	120751	00	50.00	KONEX			N	N	N	N	50	N	1220	-30	5	-2.40	5392300	4780	362.95	1200	1220	1110	1437	1063	1250	1128.10	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	195	15.84	-40.67	12	0.03	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
151	20230705	110759	00	50.00	KONEX			N	N	N	N	50	N	1220	-30	5	-2.40	5392300	4780	362.95	1200	1220	1110	1437	1063	1250	1128.10	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	195	15.84	-40.67	12	0.03	77.00	-30.00	1785	20230417	-31.65	900	20220929	35.56	1785	-31.65	20230417	940	29.79	20230112	1785	-31.65	20230417	900	35.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
152	20230705	100753	00	50.00	KONEX			N	N	N	N	50	N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
153	20230705	090751	00	50.00	KONEX			N	N	N	N	50	N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1282	1265	1233	1216	1184	1274	1225	80	187	500	770	1	1	16007732	200	16.23	-41.67	12	0.00	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
154	20230704	160749	00	50.00	KONEX			N	N	N	N	50	N	1250	1	2	0.08	1586166	1317	40.91	1205	1250	1201	1436	1062	1249	1204.38	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.23	-41.67	12	0.01	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
155	20230704	150740	00	50.00	KONEX			N	N	N	N	50	N	1201	-48	5	-3.84	1584916	1316	40.88	1205	1205	1201	1436	1062	1249	1204.34	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	192	15.60	-40.03	12	0.01	77.00	-30.00	1785	20230417	-32.72	900	20220929	33.44	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	900	33.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
156	20230704	140745	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
157	20230704	130734	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
158	20230704	120743	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
159	20230704	110737	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
160	20230704	100735	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
161	20230704	090733	00	50.00	KONEX			N	N	N	N	50	N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1437	1343	1296	1202	1155	1319	1178	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
162	20230703	160726	00	50.00	KONEX			N	N	N	N	50	N	1249	-46	5	-3.55	4100731	3219	999.69	1390	1390	1249	1489	1101	1295	1273.91	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	200	16.22	-41.63	12	0.02	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
163	20230703	150734	00	50.00	KONEX			N	N	N	N	50	N	1249	-46	5	-3.55	4100731	3219	999.69	1390	1390	1249	1489	1101	1295	1273.91	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	200	16.22	-41.63	12	0.02	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
164	20230703	140733	00	50.00	KONEX			N	N	N	N	50	N	1249	-46	5	-3.55	4100731	3219	999.69	1390	1390	1249	1489	1101	1295	1273.91	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	200	16.22	-41.63	12	0.02	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
165	20230703	130727	00	50.00	KONEX			N	N	N	N	50	N	1250	-45	5	-3.47	4077000	3200	993.79	1390	1390	1250	1489	1101	1295	1274.06	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	200	16.23	-41.67	12	0.02	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
166	20230703	120736	00	50.00	KONEX			N	N	N	N	50	N	1250	-45	5	-3.47	4077000	3200	993.79	1390	1390	1250	1489	1101	1295	1274.06	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	200	16.23	-41.67	12	0.02	77.00	-30.00	1785	20230417	-29.97	900	20220929	38.89	1785	-29.97	20230417	940	32.98	20230112	1785	-29.97	20230417	900	38.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
167	20230703	110730	00	50.00	KONEX			N	N	N	N	50	N	1300	5	2	0.39	1577000	1200	372.67	1390	1390	1300	1489	1101	1295	1314.17	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	208	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
168	20230703	100719	00	50.00	KONEX			N	N	N	N	50	N	1300	5	2	0.39	1577000	1200	372.67	1390	1390	1300	1489	1101	1295	1314.17	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	208	16.88	-43.33	12	0.01	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
169	20230703	090726	00	50.00	KONEX			N	N	N	N	50	N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1435	1365	1330	1260	1225	1347	1242	80	194	500	800	1	1	16007732	207	16.82	-43.17	12	0.00	77.00	-30.00	1785	20230417	-27.45	900	20220929	43.89	1785	-27.45	20230417	940	37.77	20230112	1785	-27.45	20230417	900	43.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N