KissMeData/122830/price/prices-20230801.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	20230831	160823	57	100.00	KONEX			N	N	N	N		N	1260	-12	5	-0.94	5422677	4317	23.28	1399	1399	1250	1462	1082	1272	1256.12	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	413	210.00	4.53	12	0.01	6.00	278.00	2155	20220831	-41.53	1000	20230426	26.00	1880	-32.98	20230329	1000	26.00	20230426	2230	-43.50	20220831	1000	26.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20230831	151032	57	100.00	KONEX			N	N	N	N		N	1259	-13	5	-1.02	5111690	4070	21.95	1399	1399	1250	1462	1082	1272	1255.94	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	412	209.83	4.53	12	0.01	6.00	278.00	2155	20220831	-41.58	1000	20230426	25.90	1880	-33.03	20230329	1000	25.90	20230426	2230	-43.54	20220831	1000	25.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20230831	141136	57	100.00	KONEX			N	N	N	N		N	1294	22	2	1.73	2693	2	0.01	1399	1399	1294	1462	1082	1272	1346.50	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	424	215.67	4.65	12	0.00	6.00	278.00	2155	20220831	-39.95	1000	20230426	29.40	1880	-31.17	20230329	1000	29.40	20230426	2230	-41.97	20220831	1000	29.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20230831	131100	57	100.00	KONEX			N	N	N	N		N	1399	127	2	9.98	1399	1	0.01	1399	1399	1399	1462	1082	1272	1399.00	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	458	233.17	5.03	12	0.00	6.00	278.00	2155	20220831	-35.08	1000	20230426	39.90	1880	-25.59	20230329	1000	39.90	20230426	2230	-37.26	20220831	1000	39.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20230831	121130	57	100.00	KONEX			N	N	N	N		N	1399	127	2	9.98	1399	1	0.01	1399	1399	1399	1462	1082	1272	1399.00	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	458	233.17	5.03	12	0.00	6.00	278.00	2155	20220831	-35.08	1000	20230426	39.90	1880	-25.59	20230329	1000	39.90	20230426	2230	-37.26	20220831	1000	39.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20230831	111602	57	100.00	KONEX			N	N	N	N		N	1399	127	2	9.98	1399	1	0.01	1399	1399	1399	1462	1082	1272	1399.00	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	458	233.17	5.03	12	0.00	6.00	278.00	2155	20220831	-35.08	1000	20230426	39.90	1880	-25.59	20230329	1000	39.90	20230426	2230	-37.26	20220831	1000	39.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20230831	101222	57	100.00	KONEX			N	N	N	N		N	1399	127	2	9.98	1399	1	0.01	1399	1399	1399	1462	1082	1272	1399.00	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	458	233.17	5.03	12	0.00	6.00	278.00	2155	20220831	-35.08	1000	20230426	39.90	1880	-25.59	20230329	1000	39.90	20230426	2230	-37.26	20220831	1000	39.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20230831	091046	57	100.00	KONEX			N	N	N	N		N	1399	127	2	9.98	1399	1	0.01	1399	1399	1399	1462	1082	1272	1399.00	0.00	0	0	1312	1291	1263	1242	1214	1278	1229	33	190	100	780	1	1	32751985	458	233.17	5.03	12	0.00	6.00	278.00	2155	20220831	-35.08	1000	20230426	39.90	1880	-25.59	20230329	1000	39.90	20230426	2230	-37.26	20220831	1000	39.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20230830	160826	57	100.00	KONEX			N	N	N	N		N	1272	-16	5	-1.24	23284171	18540	331.90	1284	1284	1235	1481	1095	1288	1255.89	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	417	212.00	4.58	12	0.06	6.00	278.00	2155	20220831	-40.97	1000	20230426	27.20	1880	-32.34	20230329	1000	27.20	20230426	2230	-42.96	20220831	1000	27.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
11	20230830	151007	57	100.00	KONEX			N	N	N	N		N	1270	-18	5	-1.40	20739407	16518	295.70	1284	1284	1235	1481	1095	1288	1255.56	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	416	211.67	4.57	12	0.05	6.00	278.00	2155	20220831	-41.07	1000	20230426	27.00	1880	-32.45	20230329	1000	27.00	20230426	2230	-43.05	20220831	1000	27.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
12	20230830	141055	57	100.00	KONEX			N	N	N	N		N	1272	-16	5	-1.24	20104407	16018	286.75	1284	1284	1235	1481	1095	1288	1255.11	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	417	212.00	4.58	12	0.05	6.00	278.00	2155	20220831	-40.97	1000	20230426	27.20	1880	-32.34	20230329	1000	27.20	20230426	2230	-42.96	20220831	1000	27.20	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
13	20230830	131044	57	100.00	KONEX			N	N	N	N		N	1273	-15	5	-1.16	17324456	13817	247.35	1284	1284	1235	1481	1095	1288	1253.85	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	417	212.17	4.58	12	0.04	6.00	278.00	2155	20220831	-40.93	1000	20230426	27.30	1880	-32.29	20230329	1000	27.30	20230426	2230	-42.91	20220831	1000	27.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
14	20230830	121056	57	100.00	KONEX			N	N	N	N		N	1273	-15	5	-1.16	17324456	13817	247.35	1284	1284	1235	1481	1095	1288	1253.85	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	417	212.17	4.58	12	0.04	6.00	278.00	2155	20220831	-40.93	1000	20230426	27.30	1880	-32.29	20230329	1000	27.30	20230426	2230	-42.91	20220831	1000	27.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
15	20230830	111545	57	100.00	KONEX			N	N	N	N		N	1275	-13	5	-1.01	12926779	10316	184.68	1284	1284	1235	1481	1095	1288	1253.08	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	418	212.50	4.59	12	0.03	6.00	278.00	2155	20220831	-40.84	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2230	-42.83	20220831	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
16	20230830	101132	57	100.00	KONEX			N	N	N	N		N	1277	-11	5	-0.85	12015003	9602	171.89	1284	1284	1235	1481	1095	1288	1251.30	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	418	212.83	4.59	12	0.03	6.00	278.00	2155	20220831	-40.74	1000	20230426	27.70	1880	-32.07	20230329	1000	27.70	20230426	2230	-42.74	20220831	1000	27.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
17	20230830	091030	57	100.00	KONEX			N	N	N	N		N	1284	-4	5	-0.31	1284	1	0.02	1284	1284	1284	1481	1095	1288	1284.00	0.00	0	0	1366	1327	1291	1252	1216	1309	1234	33	193	100	790	1	1	32751985	421	214.00	4.62	12	0.00	6.00	278.00	2155	20220831	-40.42	1000	20230426	28.40	1880	-31.70	20230329	1000	28.40	20230426	2230	-42.42	20220831	1000	28.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
18	20230829	160822	57	100.00	KONEX			N	N	N	N		N	1288	-82	5	-5.99	7108891	5586	54.96	1330	1330	1255	1575	1165	1370	1272.63	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	422	214.67	4.63	12	0.02	6.00	278.00	2155	20220831	-40.23	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	2230	-42.24	20220831	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20230829	151017	57	100.00	KONEX			N	N	N	N		N	1288	-82	5	-5.99	7108891	5586	54.96	1330	1330	1255	1575	1165	1370	1272.63	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	422	214.67	4.63	12	0.02	6.00	278.00	2155	20220831	-40.23	1000	20230426	28.80	1880	-31.49	20230329	1000	28.80	20230426	2230	-42.24	20220831	1000	28.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20230829	141131	57	100.00	KONEX			N	N	N	N		N	1300	-70	5	-5.11	2308870	1784	17.55	1330	1330	1280	1575	1165	1370	1294.21	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20230829	131044	57	100.00	KONEX			N	N	N	N		N	1299	-71	5	-5.18	2223135	1718	16.90	1330	1330	1280	1575	1165	1370	1294.03	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20230829	121118	57	100.00	KONEX			N	N	N	N		N	1300	-70	5	-5.11	2216640	1713	16.86	1330	1330	1280	1575	1165	1370	1294.01	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20230829	111754	57	100.00	KONEX			N	N	N	N		N	1299	-71	5	-5.18	1580129	1223	12.03	1330	1330	1280	1575	1165	1370	1292.01	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20230829	101213	57	100.00	KONEX			N	N	N	N		N	1300	-70	5	-5.11	951630	732	7.20	1330	1330	1300	1575	1165	1370	1300.04	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20230829	090808	57	100.00	KONEX			N	N	N	N		N	1330	-40	5	-2.92	1330	1	0.01	1330	1330	1330	1575	1165	1370	1330.00	0.00	0	0	1578	1474	1372	1268	1166	1526	1320	33	205	100	840	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2155	20220831	-38.28	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2230	-40.36	20220831	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20230828	160757	57	100.00	KONEX			N	N	N	N		N	1370	61	2	4.66	13181227	10163	55.31	1309	1476	1270	1505	1113	1309	1296.98	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	449	228.33	4.93	12	0.03	6.00	278.00	2155	20220831	-36.43	1000	20230426	37.00	1880	-27.13	20230329	1000	37.00	20230426	2230	-38.57	20220831	1000	37.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20230828	150808	57	100.00	KONEX			N	N	N	N		N	1320	11	2	0.84	10667098	8277	45.04	1309	1476	1270	1505	1113	1309	1288.76	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	432	220.00	4.75	12	0.03	6.00	278.00	2155	20220831	-38.75	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2230	-40.81	20220831	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20230828	140808	57	100.00	KONEX			N	N	N	N		N	1379	70	2	5.35	2607261	2014	10.96	1309	1476	1270	1505	1113	1309	1294.57	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	452	229.83	4.96	12	0.01	6.00	278.00	2155	20220831	-36.01	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2230	-38.16	20220831	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20230828	130815	57	100.00	KONEX			N	N	N	N		N	1379	70	2	5.35	1312092	1003	5.46	1309	1476	1270	1505	1113	1309	1308.17	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	452	229.83	4.96	12	0.00	6.00	278.00	2155	20220831	-36.01	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2230	-38.16	20220831	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20230828	120807	57	100.00	KONEX			N	N	N	N		N	1400	91	2	6.95	1139183	868	4.72	1309	1476	1309	1505	1113	1309	1312.42	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	459	233.33	5.04	12	0.00	6.00	278.00	2155	20220831	-35.03	1000	20230426	40.00	1880	-25.53	20230329	1000	40.00	20230426	2230	-37.22	20220831	1000	40.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20230828	110802	57	100.00	KONEX			N	N	N	N		N	1400	91	2	6.95	1139183	868	4.72	1309	1476	1309	1505	1113	1309	1312.42	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	459	233.33	5.04	12	0.00	6.00	278.00	2155	20220831	-35.03	1000	20230426	40.00	1880	-25.53	20230329	1000	40.00	20230426	2230	-37.22	20220831	1000	40.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20230828	100756	57	100.00	KONEX			N	N	N	N		N	1400	91	2	6.95	1139183	868	4.72	1309	1476	1309	1505	1113	1309	1312.42	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	459	233.33	5.04	12	0.00	6.00	278.00	2155	20220831	-35.03	1000	20230426	40.00	1880	-25.53	20230329	1000	40.00	20230426	2230	-37.22	20220831	1000	40.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20230828	090807	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1375	1342	1276	1243	1177	1358	1259	33	196	100	810	1	1	32751985	429	218.17	4.71	12	0.00	6.00	278.00	2155	20220831	-39.26	1000	20230426	30.90	1880	-30.37	20230329	1000	30.90	20230426	2230	-41.30	20220831	1000	30.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20230825	160803	57	100.00	KONEX			N	N	N	N		N	1309	-6	5	-0.46	22980107	18375	3269.57	1281	1309	1210	1512	1118	1315	1250.62	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	429	218.17	4.71	12	0.06	6.00	278.00	2155	20220831	-39.26	1000	20230426	30.90	1880	-30.37	20230329	1000	30.90	20230426	2230	-41.30	20220831	1000	30.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20230825	150806	57	100.00	KONEX			N	N	N	N		N	1309	-6	5	-0.46	22980107	18375	3269.57	1281	1309	1210	1512	1118	1315	1250.62	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	429	218.17	4.71	12	0.06	6.00	278.00	2155	20220831	-39.26	1000	20230426	30.90	1880	-30.37	20230329	1000	30.90	20230426	2230	-41.30	20220831	1000	30.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20230825	140805	57	100.00	KONEX			N	N	N	N		N	1297	-18	5	-1.37	19547554	15703	2794.13	1281	1299	1210	1512	1118	1315	1244.83	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	425	216.17	4.67	12	0.05	6.00	278.00	2155	20220831	-39.81	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2230	-41.84	20220831	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20230825	130800	57	100.00	KONEX			N	N	N	N		N	1250	-65	5	-4.94	13792336	11142	1982.56	1281	1299	1210	1512	1118	1315	1237.87	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	409	208.33	4.50	12	0.03	6.00	278.00	2155	20220831	-42.00	1000	20230426	25.00	1880	-33.51	20230329	1000	25.00	20230426	2230	-43.95	20220831	1000	25.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20230825	120801	57	100.00	KONEX			N	N	N	N		N	1257	-58	5	-4.41	11170481	9051	1610.50	1281	1299	1210	1512	1118	1315	1234.17	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	412	209.50	4.52	12	0.03	6.00	278.00	2155	20220831	-41.67	1000	20230426	25.70	1880	-33.14	20230329	1000	25.70	20230426	2230	-43.63	20220831	1000	25.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20230825	110803	57	100.00	KONEX			N	N	N	N		N	1233	-82	5	-6.24	7457653	6040	1074.73	1281	1299	1210	1512	1118	1315	1234.71	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	404	205.50	4.44	12	0.02	6.00	278.00	2155	20220831	-42.78	1000	20230426	23.30	1880	-34.41	20230329	1000	23.30	20230426	2230	-44.71	20220831	1000	23.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20230825	100804	57	100.00	KONEX			N	N	N	N		N	1299	-16	5	-1.22	1316992	1028	182.92	1281	1299	1280	1512	1118	1315	1281.12	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	425	216.50	4.67	12	0.00	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20230825	090801	57	100.00	KONEX			N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1512	1118	1315	0.00	0.00	0	0	1343	1328	1304	1289	1265	1336	1297	33	197	100	810	1	1	32751985	431	219.17	4.73	12	0.00	6.00	278.00	2155	20220831	-38.98	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2230	-41.03	20220831	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20230824	160755	57	100.00	KONEX			N	N	N	N		N	1315	-15	5	-1.13	738999	562	14.25	1280	1319	1280	1529	1131	1330	1314.94	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	431	219.17	4.73	12	0.00	6.00	278.00	2155	20220831	-38.98	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2230	-41.03	20220831	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20230824	150754	57	100.00	KONEX			N	N	N	N		N	1315	-15	5	-1.13	738999	562	14.25	1280	1319	1280	1529	1131	1330	1314.94	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	431	219.17	4.73	12	0.00	6.00	278.00	2155	20220831	-38.98	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2230	-41.03	20220831	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20230824	140756	57	100.00	KONEX			N	N	N	N		N	1319	-11	5	-0.83	2599	2	0.05	1280	1319	1280	1529	1131	1330	1299.50	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2155	20220831	-38.79	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2230	-40.85	20220831	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20230824	130800	57	100.00	KONEX			N	N	N	N		N	1319	-11	5	-0.83	2599	2	0.05	1280	1319	1280	1529	1131	1330	1299.50	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2155	20220831	-38.79	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2230	-40.85	20220831	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20230824	120801	57	100.00	KONEX			N	N	N	N		N	1319	-11	5	-0.83	2599	2	0.05	1280	1319	1280	1529	1131	1330	1299.50	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2155	20220831	-38.79	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2230	-40.85	20220831	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20230824	110759	57	100.00	KONEX			N	N	N	N		N	1319	-11	5	-0.83	2599	2	0.05	1280	1319	1280	1529	1131	1330	1299.50	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	432	219.83	4.74	12	0.00	6.00	278.00	2155	20220831	-38.79	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2230	-40.85	20220831	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20230824	100755	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2155	20220831	-38.28	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2230	-40.36	20220831	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20230824	090757	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1464	1397	1329	1262	1194	1363	1228	33	199	100	820	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2155	20220831	-38.28	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2230	-40.36	20220831	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20230823	160754	57	100.00	KONEX			N	N	N	N		N	1330	31	2	2.39	5004819	3943	48.09	1396	1396	1261	1493	1105	1299	1269.29	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	436	221.67	4.78	12	0.01	6.00	278.00	2155	20220831	-38.28	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2230	-40.36	20220831	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20230823	150753	57	100.00	KONEX			N	N	N	N		N	1330	31	2	2.39	5004819	3943	48.09	1396	1396	1261	1493	1105	1299	1269.29	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	436	221.67	4.78	12	0.01	6.00	278.00	2155	20220831	-38.28	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2230	-40.36	20220831	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20230823	140757	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	4169439	3292	40.15	1396	1396	1261	1493	1105	1299	1266.54	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20230823	130752	57	100.00	KONEX			N	N	N	N		N	1349	50	2	3.85	1857828	1461	17.82	1396	1396	1261	1493	1105	1299	1271.61	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	442	224.83	4.85	12	0.00	6.00	278.00	2155	20220831	-37.40	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	2230	-39.51	20220831	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20230823	120758	57	100.00	KONEX			N	N	N	N		N	1393	94	2	7.24	44549	32	0.39	1396	1396	1390	1493	1105	1299	1392.16	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	456	232.17	5.01	12	0.00	6.00	278.00	2155	20220831	-35.36	1000	20230426	39.30	1880	-25.90	20230329	1000	39.30	20230426	2230	-37.53	20220831	1000	39.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20230823	110753	57	100.00	KONEX			N	N	N	N		N	1393	94	2	7.24	44549	32	0.39	1396	1396	1390	1493	1105	1299	1392.16	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	456	232.17	5.01	12	0.00	6.00	278.00	2155	20220831	-35.36	1000	20230426	39.30	1880	-25.90	20230329	1000	39.30	20230426	2230	-37.53	20220831	1000	39.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20230823	100752	57	100.00	KONEX			N	N	N	N		N	1393	94	2	7.24	44549	32	0.39	1396	1396	1390	1493	1105	1299	1392.16	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	456	232.17	5.01	12	0.00	6.00	278.00	2155	20220831	-35.36	1000	20230426	39.30	1880	-25.90	20230329	1000	39.30	20230426	2230	-37.53	20220831	1000	39.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20230823	090800	57	100.00	KONEX			N	N	N	N		N	1396	97	2	7.47	1396	1	0.01	1396	1396	1396	1493	1105	1299	1396.00	0.00	0	0	1311	1304	1293	1286	1275	1299	1281	33	194	100	800	1	1	32751985	457	232.67	5.02	12	0.00	6.00	278.00	2155	20220831	-35.22	1000	20230426	39.60	1880	-25.74	20230329	1000	39.60	20230426	2230	-37.40	20220831	1000	39.60	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20230822	160749	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	10587095	8200	407.55	1300	1300	1282	1493	1105	1299	1291.11	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20230822	150750	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	10587095	8200	407.55	1300	1300	1282	1493	1105	1299	1291.11	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20230822	140751	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	10587095	8200	407.55	1300	1300	1282	1493	1105	1299	1291.11	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20230822	130748	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	10587095	8200	407.55	1300	1300	1282	1493	1105	1299	1291.11	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20230822	120737	57	100.00	KONEX			N	N	N	N		N	1283	-16	5	-1.23	8854643	6849	340.41	1300	1300	1283	1493	1105	1299	1292.84	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	420	213.83	4.62	12	0.02	6.00	278.00	2155	20220831	-40.46	1000	20230426	28.30	1880	-31.76	20230329	1000	28.30	20230426	2230	-42.47	20220831	1000	28.30	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20230822	110748	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	5003697	3849	191.30	1300	1300	1299	1493	1105	1299	1300.00	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220831	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20230822	100745	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	4999800	3846	191.15	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20230822	090748	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	1300	1	0.05	1300	1300	1300	1493	1105	1299	1300.00	0.00	0	0	1319	1308	1299	1288	1279	1304	1284	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2155	20220831	-39.68	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220831	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20230821	160744	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	2599485	2012	7.47	1310	1310	1290	1506	1114	1310	1291.99	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220818	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20230821	150750	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	2599485	2012	7.47	1310	1310	1290	1506	1114	1310	1291.99	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220818	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20230821	140748	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	2599485	2012	7.47	1310	1310	1290	1506	1114	1310	1291.99	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220818	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20230821	130755	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	2599485	2012	7.47	1310	1310	1290	1506	1114	1310	1291.99	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220818	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20230821	120752	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	2586495	2002	7.44	1310	1310	1290	1506	1114	1310	1291.96	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.01	6.00	278.00	2155	20220818	-39.72	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2230	-41.75	20220831	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20230821	110746	57	100.00	KONEX			N	N	N	N		N	1290	-20	5	-1.53	1234566	954	3.54	1310	1310	1290	1506	1114	1310	1294.09	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	423	215.00	4.64	12	0.00	6.00	278.00	2155	20220818	-40.14	1000	20230426	29.00	1880	-31.38	20230329	1000	29.00	20230426	2230	-42.15	20220831	1000	29.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20230821	100745	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	1310	1	0.00	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2155	20220818	-39.21	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220831	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20230821	090753	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1330	1320	1300	1290	1270	1325	1295	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2155	20220818	-39.21	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220831	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20230818	160746	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	35079520	26918	75.71	1310	1310	1280	1506	1114	1310	1303.20	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.08	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220818	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20230818	150738	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	35079520	26918	75.71	1310	1310	1280	1506	1114	1310	1303.20	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.08	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220818	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20230818	140744	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	4045820	3134	8.82	1310	1310	1280	1506	1114	1310	1290.94	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220818	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20230818	130738	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	3012920	2333	6.56	1310	1310	1280	1506	1114	1310	1291.44	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220818	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20230818	120751	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	431620	332	0.93	1310	1310	1300	1506	1114	1310	1300.06	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2230	-41.70	20220818	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20230818	110741	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	2620	2	0.01	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220818	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20230818	100746	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	2620	2	0.01	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220818	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20230818	090748	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	1310	1	0.00	1310	1310	1310	1506	1114	1310	1310.00	0.00	0	0	1333	1321	1298	1286	1263	1327	1292	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2230	-41.26	20220818	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20230817	160745	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	46405556	35552	774.38	1300	1310	1275	1495	1105	1300	1305.29	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.11	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20230817	150750	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	46405556	35552	774.38	1300	1310	1275	1495	1105	1300	1305.29	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.11	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20230817	140744	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	46405556	35552	774.38	1300	1310	1275	1495	1105	1300	1305.29	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.11	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20230817	130742	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	44278116	33928	739.01	1300	1310	1275	1495	1105	1300	1305.06	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.10	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20230817	120744	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	42189976	32334	704.29	1300	1310	1275	1495	1105	1300	1304.82	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.10	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20230817	110744	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	32200106	24707	538.16	1300	1310	1275	1495	1105	1300	1303.28	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.08	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20230817	100739	57	100.00	KONEX			N	N	N	N		N	1275	-25	5	-1.92	18212122	14028	305.55	1300	1310	1275	1495	1105	1300	1298.27	0.00	0	0	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	418	212.50	4.59	12	0.04	6.00	278.00	2175	20220817	-41.38	1000	20230426	27.50	1880	-32.18	20230329	1000	27.50	20230426	2250	-43.33	20220817	1000	27.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20230817	090738	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	1349	1324	1294	1269	1239	1337	1282	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20230816	160744	57	100.00	KONEX			N	N	N	N		N	1300	-20	5	-1.52	5918403	4591	45.54	1281	1319	1264	1518	1122	1320	1289.13	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20230816	150745	57	100.00	KONEX			N	N	N	N		N	1300	-20	5	-1.52	5918403	4591	45.54	1281	1319	1264	1518	1122	1320	1289.13	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20230816	140742	57	100.00	KONEX			N	N	N	N		N	1319	-1	5	-0.08	2266703	1782	17.68	1281	1319	1264	1518	1122	1320	1272.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20230816	130740	57	100.00	KONEX			N	N	N	N		N	1319	-1	5	-0.08	2266703	1782	17.68	1281	1319	1264	1518	1122	1320	1272.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20230816	120751	57	100.00	KONEX			N	N	N	N		N	1319	-1	5	-0.08	2266703	1782	17.68	1281	1319	1264	1518	1122	1320	1272.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20230816	110746	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	0	0	0.00	0	0	0	1518	1122	1320	0.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20230816	100745	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	0	0	0.00	0	0	0	1518	1122	1320	0.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20230816	090742	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	0	0	0.00	0	0	0	1518	1122	1320	0.00	0.00	0	0	1333	1326	1313	1306	1293	1330	1310	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20230814	160734	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	13225908	10081	32.78	1320	1320	1300	1518	1122	1320	1311.96	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.03	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20230814	150732	57	100.00	KONEX			N	N	N	N		N	1314	-6	5	-0.45	7927428	6067	19.73	1320	1320	1300	1518	1122	1320	1306.65	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	430	219.00	4.73	12	0.02	6.00	278.00	2175	20220817	-39.59	1000	20230426	31.40	1880	-30.11	20230329	1000	31.40	20230426	2250	-41.60	20220817	1000	31.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20230814	140733	57	100.00	KONEX			N	N	N	N		N	1314	-6	5	-0.45	6418114	4906	15.95	1320	1320	1300	1518	1122	1320	1308.22	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	430	219.00	4.73	12	0.01	6.00	278.00	2175	20220817	-39.59	1000	20230426	31.40	1880	-30.11	20230329	1000	31.40	20230426	2250	-41.60	20220817	1000	31.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20230814	130727	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	2514600	1905	6.19	1320	1320	1320	1518	1122	1320	1320.00	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.01	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20230814	120732	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	2514600	1905	6.19	1320	1320	1320	1518	1122	1320	1320.00	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.01	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20230814	110727	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	1458600	1105	3.59	1320	1320	1320	1518	1122	1320	1320.00	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20230814	100728	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	133320	101	0.33	1320	1320	1320	1518	1122	1320	1320.00	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20230814	090727	57	100.00	KONEX			N	N	N	N		N	1320	0	3	0.00	0	0	0.00	0	0	0	1518	1122	1320	0.00	0.00	0	0	1366	1342	1316	1292	1266	1330	1280	33	198	100	810	1	1	32751985	432	220.00	4.75	12	0.00	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20230811	160728	57	100.00	KONEX			N	N	N	N		N	1320	-30	5	-2.22	40318274	30756	43.71	1340	1340	1290	1552	1148	1350	1310.91	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	432	220.00	4.75	12	0.09	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20230811	150724	57	100.00	KONEX			N	N	N	N		N	1320	-30	5	-2.22	40318274	30756	43.71	1340	1340	1290	1552	1148	1350	1310.91	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	432	220.00	4.75	12	0.09	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20230811	140723	57	100.00	KONEX			N	N	N	N		N	1320	-30	5	-2.22	17824054	13540	19.24	1340	1340	1290	1552	1148	1350	1316.40	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	432	220.00	4.75	12	0.04	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20230811	130722	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	16481844	12508	17.78	1340	1340	1300	1552	1148	1350	1317.70	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	426	216.67	4.68	12	0.04	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20230811	120715	57	100.00	KONEX			N	N	N	N		N	1320	-30	5	-2.22	14524990	11003	15.64	1340	1340	1319	1552	1148	1350	1320.09	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	432	220.00	4.75	12	0.03	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20230811	110715	57	100.00	KONEX			N	N	N	N		N	1320	-30	5	-2.22	10035240	7601	10.80	1340	1340	1320	1552	1148	1350	1320.25	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	432	220.00	4.75	12	0.02	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20230811	100714	57	100.00	KONEX			N	N	N	N		N	1339	-11	5	-0.81	135240	101	0.14	1340	1340	1339	1552	1148	1350	1339.01	0.00	0	0	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	439	223.17	4.82	12	0.00	6.00	278.00	2175	20220817	-38.44	1000	20230426	33.90	1880	-28.78	20230329	1000	33.90	20230426	2250	-40.49	20220817	1000	33.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20230811	090722	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	1548	1449	1355	1256	1162	1402	1209	33	202	100	830	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	2175	20220817	-37.93	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	2250	-40.00	20220817	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20230810	160714	57	100.00	KONEX			N	N	N	N		N	1350	53	2	4.09	92254088	70365	1850.74	1454	1454	1261	1491	1103	1297	1311.08	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	442	225.00	4.86	12	0.21	6.00	278.00	2175	20220817	-37.93	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	2250	-40.00	20220817	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20230810	150712	57	100.00	KONEX			N	N	N	N		N	1315	18	2	1.39	70107258	53763	1414.07	1454	1454	1261	1491	1103	1297	1304.01	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	431	219.17	4.73	12	0.16	6.00	278.00	2175	20220817	-39.54	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2250	-41.56	20220817	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20230810	140712	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	17100933	13202	347.24	1454	1454	1261	1491	1103	1297	1295.33	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.04	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20230810	130706	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	17100933	13202	347.24	1454	1454	1261	1491	1103	1297	1295.33	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.04	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20230810	120718	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	14561454	11201	294.61	1454	1454	1300	1491	1103	1297	1300.01	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.03	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20230810	110719	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	14561454	11201	294.61	1454	1454	1300	1491	1103	1297	1300.01	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.03	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20230810	100715	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	14561454	11201	294.61	1454	1454	1300	1491	1103	1297	1300.01	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.03	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20230810	090724	57	100.00	KONEX			N	N	N	N		N	1454	157	2	12.10	1454	1	0.03	1454	1454	1454	1491	1103	1297	1454.00	0.00	0	0	1305	1300	1295	1290	1285	1298	1288	33	194	100	800	1	1	32751985	476	242.33	5.23	12	0.00	6.00	278.00	2175	20220817	-33.15	1000	20230426	45.40	1880	-22.66	20230329	1000	45.40	20230426	2250	-35.38	20220817	1000	45.40	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20230809	160713	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	4921933	3802	37.14	1300	1300	1290	1491	1103	1297	1294.56	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.01	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20230809	150705	57	100.00	KONEX			N	N	N	N		N	1297	0	3	0.00	4921933	3802	37.14	1300	1300	1290	1491	1103	1297	1294.56	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.17	4.67	12	0.01	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20230809	140704	57	100.00	KONEX			N	N	N	N		N	1298	1	2	0.08	2184540	1686	16.47	1300	1300	1290	1491	1103	1297	1295.69	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2250	-42.31	20220817	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20230809	130719	57	100.00	KONEX			N	N	N	N		N	1298	1	2	0.08	2184540	1686	16.47	1300	1300	1290	1491	1103	1297	1295.69	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.01	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2250	-42.31	20220817	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20230809	120717	57	100.00	KONEX			N	N	N	N		N	1298	1	2	0.08	1690296	1303	12.73	1300	1300	1297	1491	1103	1297	1297.23	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2250	-42.31	20220817	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20230809	110714	57	100.00	KONEX			N	N	N	N		N	1298	1	2	0.08	1299598	1002	9.79	1300	1300	1297	1491	1103	1297	1297.00	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2250	-42.31	20220817	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20230809	100703	57	100.00	KONEX			N	N	N	N		N	1298	1	2	0.08	1299598	1002	9.79	1300	1300	1297	1491	1103	1297	1297.00	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	425	216.33	4.67	12	0.00	6.00	278.00	2175	20220817	-40.32	1000	20230426	29.80	1880	-30.96	20230329	1000	29.80	20230426	2250	-42.31	20220817	1000	29.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20230809	090706	57	100.00	KONEX			N	N	N	N		N	1300	3	2	0.23	1300	1	0.01	1300	1300	1300	1491	1103	1297	1300.00	0.00	0	0	1337	1317	1290	1270	1243	1303	1256	33	194	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
130	20230808	160720	57	100.00	KONEX			N	N	N	N		N	1297	-13	5	-0.99	13276945	10236	172.79	1309	1310	1263	1506	1114	1310	1297.08	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	425	216.17	4.67	12	0.03	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
131	20230808	150711	57	100.00	KONEX			N	N	N	N		N	1297	-13	5	-0.99	13276945	10236	172.79	1309	1310	1263	1506	1114	1310	1297.08	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	425	216.17	4.67	12	0.03	6.00	278.00	2175	20220817	-40.37	1000	20230426	29.70	1880	-31.01	20230329	1000	29.70	20230426	2250	-42.36	20220817	1000	29.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
132	20230808	140708	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	13144950	10134	171.07	1309	1310	1263	1506	1114	1310	1297.11	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
133	20230808	130700	57	100.00	KONEX			N	N	N	N		N	1299	-11	5	-0.84	11588851	8933	150.79	1309	1310	1263	1506	1114	1310	1297.31	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	425	216.50	4.67	12	0.03	6.00	278.00	2175	20220817	-40.28	1000	20230426	29.90	1880	-30.90	20230329	1000	29.90	20230426	2250	-42.27	20220817	1000	29.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
134	20230808	120706	57	100.00	KONEX			N	N	N	N		N	1308	-2	5	-0.15	11581057	8927	150.69	1309	1310	1263	1506	1114	1310	1297.31	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	428	218.00	4.71	12	0.03	6.00	278.00	2175	20220817	-39.86	1000	20230426	30.80	1880	-30.43	20230329	1000	30.80	20230426	2250	-41.87	20220817	1000	30.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
135	20230808	110657	57	100.00	KONEX			N	N	N	N		N	1308	-2	5	-0.15	11581057	8927	150.69	1309	1310	1263	1506	1114	1310	1297.31	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	428	218.00	4.71	12	0.03	6.00	278.00	2175	20220817	-39.86	1000	20230426	30.80	1880	-30.43	20230329	1000	30.80	20230426	2250	-41.87	20220817	1000	30.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
136	20230808	100709	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	1317429	1006	16.98	1309	1310	1309	1506	1114	1310	1309.57	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
137	20230808	090711	57	100.00	KONEX			N	N	N	N		N	1310	0	3	0.00	0	0	0.00	0	0	0	1506	1114	1310	0.00	0.00	0	0	1317	1313	1311	1307	1305	1315	1309	33	196	100	810	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
138	20230807	160706	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	7759924	5924	138.90	1309	1315	1309	1528	1130	1329	1309.91	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
139	20230807	150706	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	7759924	5924	138.90	1309	1315	1309	1528	1130	1329	1309.91	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
140	20230807	140707	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	7759924	5924	138.90	1309	1315	1309	1528	1130	1329	1309.91	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
141	20230807	130701	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	7759924	5924	138.90	1309	1315	1309	1528	1130	1329	1309.91	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
142	20230807	120700	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	7759924	5924	138.90	1309	1315	1309	1528	1130	1329	1309.91	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.02	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
143	20230807	110655	57	100.00	KONEX			N	N	N	N		N	1315	-14	5	-1.05	7080030	5405	126.73	1309	1315	1309	1528	1130	1329	1309.90	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	431	219.17	4.73	12	0.02	6.00	278.00	2175	20220817	-39.54	1000	20230426	31.50	1880	-30.05	20230329	1000	31.50	20230426	2250	-41.56	20220817	1000	31.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
144	20230807	100703	57	100.00	KONEX			N	N	N	N		N	1310	-19	5	-1.43	549781	420	9.85	1309	1310	1309	1528	1130	1329	1309.00	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	429	218.33	4.71	12	0.00	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
145	20230807	090701	57	100.00	KONEX			N	N	N	N		N	1329	0	3	0.00	0	0	0.00	0	0	0	1528	1130	1329	0.00	0.00	0	0	1417	1373	1335	1291	1253	1354	1272	33	199	100	820	1	1	32751985	435	221.50	4.78	12	0.00	6.00	278.00	2175	20220817	-38.90	1000	20230426	32.90	1880	-29.31	20230329	1000	32.90	20230426	2250	-40.93	20220817	1000	32.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
146	20230804	160656	57	100.00	KONEX			N	N	N	N		N	1329	29	2	2.23	5555308	4265	126.22	1379	1379	1297	1495	1105	1300	1302.53	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	435	221.50	4.78	12	0.01	6.00	278.00	2175	20220817	-38.90	1000	20230426	32.90	1880	-29.31	20230329	1000	32.90	20230426	2250	-40.93	20220817	1000	32.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
147	20230804	150655	57	100.00	KONEX			N	N	N	N		N	1329	29	2	2.23	5555308	4265	126.22	1379	1379	1297	1495	1105	1300	1302.53	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	435	221.50	4.78	12	0.01	6.00	278.00	2175	20220817	-38.90	1000	20230426	32.90	1880	-29.31	20230329	1000	32.90	20230426	2250	-40.93	20220817	1000	32.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
148	20230804	140706	57	100.00	KONEX			N	N	N	N		N	1330	30	2	2.31	1793987	1372	40.60	1379	1379	1297	1495	1105	1300	1307.57	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	436	221.67	4.78	12	0.00	6.00	278.00	2175	20220817	-38.85	1000	20230426	33.00	1880	-29.26	20230329	1000	33.00	20230426	2250	-40.89	20220817	1000	33.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
149	20230804	130654	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	19894	15	0.44	1379	1379	1300	1495	1105	1300	1326.27	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
150	20230804	120653	57	100.00	KONEX			N	N	N	N		N	1379	79	2	6.08	1379	1	0.03	1379	1379	1379	1495	1105	1300	1379.00	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	452	229.83	4.96	12	0.00	6.00	278.00	2175	20220817	-36.60	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2250	-38.71	20220817	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
151	20230804	110659	57	100.00	KONEX			N	N	N	N		N	1379	79	2	6.08	1379	1	0.03	1379	1379	1379	1495	1105	1300	1379.00	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	452	229.83	4.96	12	0.00	6.00	278.00	2175	20220817	-36.60	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2250	-38.71	20220817	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
152	20230804	100649	57	100.00	KONEX			N	N	N	N		N	1379	79	2	6.08	1379	1	0.03	1379	1379	1379	1495	1105	1300	1379.00	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	452	229.83	4.96	12	0.00	6.00	278.00	2175	20220817	-36.60	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2250	-38.71	20220817	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
153	20230804	090649	57	100.00	KONEX			N	N	N	N		N	1379	79	2	6.08	1379	1	0.03	1379	1379	1379	1495	1105	1300	1379.00	0.00	0	0	1430	1364	1332	1266	1234	1349	1251	33	195	100	800	1	1	32751985	452	229.83	4.96	12	0.00	6.00	278.00	2175	20220817	-36.60	1000	20230426	37.90	1880	-26.65	20230329	1000	37.90	20230426	2250	-38.71	20220817	1000	37.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
154	20230803	160650	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	4393400	3379	7.95	1398	1398	1300	1506	1114	1310	1300.21	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
155	20230803	150654	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	4316700	3320	7.81	1398	1398	1300	1506	1114	1310	1300.21	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
156	20230803	140648	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	3926700	3020	7.11	1398	1398	1300	1506	1114	1310	1300.23	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
157	20230803	130652	57	100.00	KONEX			N	N	N	N		N	1300	-10	5	-0.76	3925400	3019	7.10	1398	1398	1300	1506	1114	1310	1300.23	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
158	20230803	120654	57	100.00	KONEX			N	N	N	N		N	1349	39	2	2.98	30142	23	0.05	1398	1398	1300	1506	1114	1310	1310.52	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	442	224.83	4.85	12	0.00	6.00	278.00	2175	20220817	-37.98	1000	20230426	34.90	1880	-28.24	20230329	1000	34.90	20230426	2250	-40.04	20220817	1000	34.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
159	20230803	110646	57	100.00	KONEX			N	N	N	N		N	1395	85	2	6.49	2793	2	0.00	1398	1398	1395	1506	1114	1310	1396.50	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	457	232.50	5.02	12	0.00	6.00	278.00	2175	20220817	-35.86	1000	20230426	39.50	1880	-25.80	20230329	1000	39.50	20230426	2250	-38.00	20220817	1000	39.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
160	20230803	100645	57	100.00	KONEX			N	N	N	N		N	1395	85	2	6.49	2793	2	0.00	1398	1398	1395	1506	1114	1310	1396.50	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	457	232.50	5.02	12	0.00	6.00	278.00	2175	20220817	-35.86	1000	20230426	39.50	1880	-25.80	20230329	1000	39.50	20230426	2250	-38.00	20220817	1000	39.50	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
161	20230803	090645	57	100.00	KONEX			N	N	N	N		N	1398	88	2	6.72	1398	1	0.00	1398	1398	1398	1506	1114	1310	1398.00	0.00	0	0	1437	1373	1336	1272	1235	1405	1304	33	196	100	810	1	1	32751985	458	233.00	5.03	12	0.00	6.00	278.00	2175	20220817	-35.72	1000	20230426	39.80	1880	-25.64	20230329	1000	39.80	20230426	2250	-37.87	20220817	1000	39.80	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
162	20230802	160649	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	55458680	42498	748.86	1300	1400	1299	1495	1105	1300	1304.97	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.13	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
163	20230802	150658	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	55131960	42247	744.44	1300	1400	1299	1495	1105	1300	1304.99	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.13	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
164	20230802	140651	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	36236930	27790	489.69	1300	1400	1299	1495	1105	1300	1303.96	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.08	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
165	20230802	130647	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	35963930	27580	485.99	1300	1400	1299	1495	1105	1300	1303.99	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.08	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
166	20230802	120642	57	100.00	KONEX			N	N	N	N		N	1320	20	2	1.54	28910130	22154	390.38	1300	1400	1299	1495	1105	1300	1304.96	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	432	220.00	4.75	12	0.07	6.00	278.00	2175	20220817	-39.31	1000	20230426	32.00	1880	-29.79	20230329	1000	32.00	20230426	2250	-41.33	20220817	1000	32.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
167	20230802	110642	57	100.00	KONEX			N	N	N	N		N	1310	10	2	0.77	22357500	17152	302.24	1300	1400	1299	1495	1105	1300	1303.49	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	429	218.33	4.71	12	0.05	6.00	278.00	2175	20220817	-39.77	1000	20230426	31.00	1880	-30.32	20230329	1000	31.00	20230426	2250	-41.78	20220817	1000	31.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
168	20230802	100644	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	14551350	11185	197.09	1300	1400	1300	1495	1105	1300	1300.97	0.00	0	0	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.03	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
169	20230802	090644	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	1549	1424	1362	1237	1175	1393	1206	33	195	100	800	1	1	32751985	426	216.67	4.68	12	0.00	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
170	20230801	160645	57	100.00	KONEX			N	N	N	N		N	1300	-68	5	-4.97	7386888	5675	40.49	1487	1487	1300	1573	1163	1368	1301.65	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	426	216.67	4.68	12	0.02	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
171	20230801	150641	57	100.00	KONEX			N	N	N	N		N	1300	-68	5	-4.97	6177888	4745	33.85	1487	1487	1300	1573	1163	1368	1301.98	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	426	216.67	4.68	12	0.01	6.00	278.00	2175	20220817	-40.23	1000	20230426	30.00	1880	-30.85	20230329	1000	30.00	20230426	2250	-42.22	20220817	1000	30.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
172	20230801	140654	57	100.00	KONEX			N	N	N	N		N	1319	-49	5	-3.58	2277888	1745	12.45	1487	1487	1300	1573	1163	1368	1305.38	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
173	20230801	130639	57	100.00	KONEX			N	N	N	N		N	1319	-49	5	-3.58	2277888	1745	12.45	1487	1487	1300	1573	1163	1368	1305.38	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	432	219.83	4.74	12	0.01	6.00	278.00	2175	20220817	-39.36	1000	20230426	31.90	1880	-29.84	20230329	1000	31.90	20230426	2250	-41.38	20220817	1000	31.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
174	20230801	120639	57	100.00	KONEX			N	N	N	N		N	1329	-39	5	-2.85	1389149	1064	7.59	1487	1487	1300	1573	1163	1368	1305.59	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	435	221.50	4.78	12	0.00	6.00	278.00	2175	20220817	-38.90	1000	20230426	32.90	1880	-29.31	20230329	1000	32.90	20230426	2250	-40.93	20220817	1000	32.90	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
175	20230801	110636	57	100.00	KONEX			N	N	N	N		N	1350	-18	5	-1.32	87630	63	0.45	1487	1487	1350	1573	1163	1368	1390.95	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	442	225.00	4.86	12	0.00	6.00	278.00	2175	20220817	-37.93	1000	20230426	35.00	1880	-28.19	20230329	1000	35.00	20230426	2250	-40.00	20220817	1000	35.00	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
176	20230801	100641	57	100.00	KONEX			N	N	N	N		N	1397	29	2	2.12	74130	53	0.38	1487	1487	1396	1573	1163	1368	1398.68	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	458	232.83	5.03	12	0.00	6.00	278.00	2175	20220817	-35.77	1000	20230426	39.70	1880	-25.69	20230329	1000	39.70	20230426	2250	-37.91	20220817	1000	39.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
177	20230801	090635	57	100.00	KONEX			N	N	N	N		N	1487	119	2	8.70	1487	1	0.01	1487	1487	1487	1573	1163	1368	1487.00	0.00	0	0	1460	1414	1322	1276	1184	1437	1299	33	205	100	840	1	1	32751985	487	247.83	5.35	12	0.00	6.00	278.00	2175	20220817	-31.63	1000	20230426	48.70	1880	-20.90	20230329	1000	48.70	20230426	2250	-33.91	20220817	1000	48.70	20230426	0.00	N	122830	100	32 억		0	N	N	0	N	00	N