KissMeData/234070/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	161017	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20230831	151255	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20230831	141406	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20230831	131332	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20230831	121421	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20230831	111851	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20230831	101506	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20230831	091336	57	100.00	KONEX			N	N	N	N		N	1600	155	2	10.73	1600	1	0.11	1600	1600	1600	1661	1229	1445	1600.00	0.00	0	0	1585	1515	1480	1410	1375	1497	1392	35	216	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220830	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220831	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20230830	161021	57	100.00	KONEX			N	N	N	N		N	1445	-254	4	-14.95	1322385	915	91500.00	1550	1550	1445	1953	1445	1699	1445.23	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	10000	20220829	-85.55	976	20230503	48.05	5780	-75.00	20230222	976	48.05	20230503	24850	-94.19	20220830	976	48.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20230830	151234	57	100.00	KONEX			N	N	N	N		N	1445	-254	4	-14.95	1322385	915	91500.00	1550	1550	1445	1953	1445	1699	1445.23	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	10000	20220829	-85.55	976	20230503	48.05	5780	-75.00	20230222	976	48.05	20230503	24850	-94.19	20220830	976	48.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20230830	141325	57	100.00	KONEX			N	N	N	N		N	1445	-254	4	-14.95	1303600	902	90200.00	1550	1550	1445	1953	1445	1699	1445.23	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	100	0.90	0.22	12	0.01	1608.00	6628.00	10000	20220829	-85.55	976	20230503	48.05	5780	-75.00	20230222	976	48.05	20230503	24850	-94.19	20220830	976	48.05	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20230830	131316	57	100.00	KONEX			N	N	N	N		N	1550	-149	5	-8.77	147600	102	10200.00	1550	1550	1445	1953	1445	1699	1447.06	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220829	-84.50	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	24850	-93.76	20220830	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20230830	121328	57	100.00	KONEX			N	N	N	N		N	1550	-149	5	-8.77	147600	102	10200.00	1550	1550	1445	1953	1445	1699	1447.06	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220829	-84.50	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	24850	-93.76	20220830	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20230830	111837	57	100.00	KONEX			N	N	N	N		N	1550	-149	5	-8.77	147600	102	10200.00	1550	1550	1445	1953	1445	1699	1447.06	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220829	-84.50	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	24850	-93.76	20220830	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20230830	101406	57	100.00	KONEX			N	N	N	N		N	1550	-149	5	-8.77	147600	102	10200.00	1550	1550	1445	1953	1445	1699	1447.06	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220829	-84.50	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	24850	-93.76	20220830	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20230830	091311	57	100.00	KONEX			N	N	N	N		N	1550	-149	5	-8.77	147600	102	10200.00	1550	1550	1445	1953	1445	1699	1447.06	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	35	254	500	1010	1	1	6938482	108	0.96	0.23	12	0.00	1608.00	6628.00	10000	20220829	-84.50	976	20230503	58.81	5780	-73.18	20230222	976	58.81	20230503	24850	-93.76	20220830	976	58.81	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20230829	161014	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20230829	151242	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20230829	141408	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20230829	131310	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20230829	121402	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20230829	112050	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20230829	101502	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20230829	090958	57	100.00	KONEX			N	N	N	N		N	1699	219	2	14.80	1699	1	100.00	1699	1699	1699	1702	1258	1480	1699.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	35	222	500	880	1	1	6938482	118	1.06	0.26	12	0.00	1608.00	6628.00	10000	20220826	-83.01	976	20230503	74.08	5780	-70.61	20230222	976	74.08	20230503	24850	-93.16	20220829	976	74.08	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20230828	160945	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20230828	150955	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20230828	140957	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20230828	131006	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20230828	120958	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20230828	110953	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20230828	100943	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20230828	090957	57	100.00	KONEX			N	N	N	N		N	1480	-20	5	-1.33	1480	1	100.00	1480	1480	1480	1725	1275	1500	1480.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220825	-85.20	976	20230503	51.64	5780	-74.39	20230222	976	51.64	20230503	24850	-94.04	20220829	976	51.64	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20230825	160949	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20230825	150956	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20230825	140954	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20230825	130949	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20230825	120951	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20230825	110950	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20230825	100955	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20230825	090947	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	100.00	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	35	239	500	950	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220824	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220825	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20230824	160943	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20230824	150942	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20230824	140943	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20230824	130946	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20230824	120949	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20230824	110945	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20230824	100941	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20230824	090944	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	1599	1	100.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	35	225	500	900	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220823	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220824	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20230823	160940	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20230823	150937	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20230823	140947	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20230823	130937	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20230823	120945	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20230823	110939	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20230823	100940	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20230823	090948	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	0.90	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1530	1530	1530	1530	1530	1530	35	229	500	910	1	1	6938482	104	0.93	0.23	12	0.00	1608.00	6628.00	10000	20220822	-85.00	976	20230503	53.69	5780	-74.05	20230222	976	53.69	20230503	24850	-93.96	20220823	976	53.69	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20230822	160935	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20230822	150935	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20230822	140936	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20230822	130933	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20230822	120920	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20230822	110934	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20230822	100930	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	169830	111	11100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20230822	090931	57	100.00	KONEX			N	N	N	N		N	1530	-270	4	-15.00	16830	11	1100.00	1530	1530	1530	2070	1530	1800	1530.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	35	270	500	1080	1	1	6938482	106	0.95	0.23	12	0.00	1608.00	6628.00	10000	20220819	-84.70	976	20230503	56.76	5780	-73.53	20230222	976	56.76	20230503	24850	-93.84	20220822	976	56.76	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20230821	160928	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20230821	150934	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20230821	140931	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20230821	130941	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20230821	120939	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20230821	110930	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20230821	100928	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20230821	090937	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	2.44	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1713	1656	1543	1486	1373	1685	1515	35	240	500	960	1	1	6938482	125	1.12	0.27	12	0.00	1608.00	6628.00	10000	20220818	-82.00	976	20230503	84.43	5780	-68.86	20230222	976	84.43	20230503	24850	-92.76	20220822	976	84.43	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20230818	160930	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20230818	150922	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20230818	140928	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20230818	130922	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20230818	120933	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20230818	110925	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20230818	100930	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20230818	090934	57	100.00	KONEX			N	N	N	N		N	1600	161	2	11.19	58800	41	4100.00	1430	1600	1430	1654	1224	1439	1434.15	0.00	0	0	1439	1439	1439	1439	1439	1439	1439	35	215	500	860	1	1	6938482	111	1.00	0.24	12	0.00	1608.00	6628.00	10000	20220817	-84.00	976	20230503	63.93	5780	-72.32	20230222	976	63.93	20230503	24850	-93.56	20220818	976	63.93	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20230817	160929	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20230817	150935	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20230817	140927	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20230817	130924	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20230817	120927	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20230817	110928	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20230817	100923	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20230817	090921	57	100.00	KONEX			N	N	N	N		N	1439	-10	5	-0.69	1439	1	50.00	1439	1439	1439	1666	1232	1449	1439.00	0.00	0	0	1489	1469	1459	1439	1429	1464	1434	35	217	500	860	1	1	6938482	100	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220816	-85.61	976	20230503	47.44	5780	-75.10	20230222	976	47.44	20230503	24850	-94.21	20220817	976	47.44	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20230816	160927	57	100.00	KONEX			N	N	N	N		N	1449	-123	5	-7.82	2928	2	7.41	1479	1479	1449	1807	1337	1572	1464.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220816	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20230816	150929	57	100.00	KONEX			N	N	N	N		N	1449	-123	5	-7.82	2928	2	7.41	1479	1479	1449	1807	1337	1572	1464.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220816	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20230816	140928	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20230816	130924	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20230816	120938	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20230816	110933	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20230816	100928	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20230816	090923	57	100.00	KONEX			N	N	N	N		N	1479	-93	5	-5.92	1479	1	3.70	1479	1479	1479	1807	1337	1572	1479.00	0.00	0	0	1572	1572	1572	1572	1572	1572	1572	35	235	500	940	1	1	6938482	103	0.92	0.22	12	0.00	1608.00	6628.00	10000	20220812	-85.21	976	20230503	51.54	5780	-74.41	20230222	976	51.54	20230503	24850	-94.05	20220816	976	51.54	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20230814	160917	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	42444	27	675.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20230814	150913	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	42444	27	675.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20230814	140915	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	34584	22	550.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20230814	130905	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	34584	22	550.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20230814	120913	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	34584	22	550.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20230814	110907	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	34584	22	550.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20230814	100908	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	34584	22	550.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20230814	090906	57	100.00	KONEX			N	N	N	N		N	1572	-277	4	-14.98	33012	21	525.00	1572	1572	1572	2125	1572	1849	1572.00	0.00	0	0	2195	2022	1707	1534	1219	1864	1376	35	276	500	1100	1	1	6938482	109	0.98	0.24	12	0.00	1608.00	6628.00	10000	20220811	-84.28	976	20230503	61.07	5780	-72.80	20230222	976	61.07	20230503	24850	-93.67	20220816	976	61.07	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20230811	160907	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	6970	4	400.00	1880	1880	1392	1882	1392	1637	1742.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20230811	150903	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	6970	4	400.00	1880	1880	1392	1882	1392	1637	1742.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20230811	140901	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	6970	4	400.00	1880	1880	1392	1882	1392	1637	1742.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20230811	130900	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	6970	4	400.00	1880	1880	1392	1882	1392	1637	1742.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20230811	120852	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	3729	2	200.00	1880	1880	1849	1882	1392	1637	1864.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20230811	110852	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	3729	2	200.00	1880	1880	1849	1882	1392	1637	1864.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20230811	100848	57	100.00	KONEX			N	N	N	N		N	1849	212	2	12.95	3729	2	200.00	1880	1880	1849	1882	1392	1637	1864.50	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	128	1.15	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.51	976	20230503	89.45	5780	-68.01	20230222	976	89.45	20230503	24850	-92.56	20220811	976	89.45	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20230811	090859	57	100.00	KONEX			N	N	N	N		N	1880	243	2	14.84	1880	1	100.00	1880	1880	1880	1882	1392	1637	1880.00	0.00	0	0	1637	1637	1637	1637	1637	1637	1637	35	245	500	980	1	1	6938482	130	1.17	0.28	12	0.00	1608.00	6628.00	10000	20220810	-81.20	976	20230503	92.62	5780	-67.47	20230222	976	92.62	20230503	24850	-92.43	20220811	976	92.62	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20230810	160849	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20230810	150847	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20230810	140848	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20230810	130840	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20230810	120857	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20230810	110858	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20230810	100851	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20230810	090901	57	100.00	KONEX			N	N	N	N		N	1637	212	2	14.88	1637	1	100.00	1637	1637	1637	1638	1212	1425	1637.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	114	1.02	0.25	12	0.00	1608.00	6628.00	10000	20220809	-83.63	976	20230503	67.73	5780	-71.68	20230222	976	67.73	20230503	24850	-93.41	20220810	976	67.73	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20230809	160849	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20230809	150838	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20230809	140836	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20230809	130857	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20230809	120854	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20230809	110847	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20230809	100837	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20230809	090841	57	100.00	KONEX			N	N	N	N		N	1425	-3	5	-0.21	1425	1	1.96	1425	1425	1425	1642	1214	1428	1425.00	0.00	0	0	1428	1428	1428	1428	1428	1428	1428	35	214	500	850	1	1	6938482	99	0.89	0.21	12	0.00	1608.00	6628.00	10000	20220808	-85.75	976	20230503	46.00	5780	-75.35	20230222	976	46.00	20230503	24850	-94.27	20220809	976	46.00	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20230808	160857	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	72828	51	5100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20230808	150846	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	72828	51	5100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20230808	140843	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20230808	130834	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20230808	120841	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20230808	110829	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20230808	100842	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20230808	090847	57	100.00	KONEX			N	N	N	N		N	1428	-1	5	-0.07	1428	1	100.00	1428	1428	1428	1643	1215	1429	1428.00	0.00	0	0	1429	1429	1429	1429	1429	1429	1429	35	214	500	850	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220805	-85.72	976	20230503	46.31	5780	-75.29	20230222	976	46.31	20230503	24850	-94.25	20220808	976	46.31	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20230807	160838	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20230807	150838	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20230807	140843	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20230807	130833	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20230807	120833	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20230807	110826	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20230807	100836	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20230807	090834	57	100.00	KONEX			N	N	N	N		N	1429	-20	5	-1.38	1429	1	50.00	1429	1429	1429	1666	1232	1449	1429.00	0.00	0	0	1450	1449	1449	1448	1448	1449	1448	35	217	500	860	1	1	6938482	99	0.89	0.22	12	0.00	1608.00	6628.00	10000	20220804	-85.71	976	20230503	46.41	5780	-75.28	20230222	976	46.41	20230503	24850	-94.25	20220808	976	46.41	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20230804	160828	57	100.00	KONEX			N	N	N	N		N	1449	39	2	2.77	2899	2	0.41	1450	1450	1449	1621	1199	1410	1449.50	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220804	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20230804	150827	57	100.00	KONEX			N	N	N	N		N	1449	39	2	2.77	2899	2	0.41	1450	1450	1449	1621	1199	1410	1449.50	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220804	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20230804	140840	57	100.00	KONEX			N	N	N	N		N	1449	39	2	2.77	2899	2	0.41	1450	1450	1449	1621	1199	1410	1449.50	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.51	976	20230503	48.46	5780	-74.93	20230222	976	48.46	20230503	24850	-94.17	20220804	976	48.46	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20230804	130825	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	1450	1	0.21	1450	1450	1450	1621	1199	1410	1450.00	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.50	976	20230503	48.57	5780	-74.91	20230222	976	48.57	20230503	24850	-94.16	20220804	976	48.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20230804	120822	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	1450	1	0.21	1450	1450	1450	1621	1199	1410	1450.00	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.50	976	20230503	48.57	5780	-74.91	20230222	976	48.57	20230503	24850	-94.16	20220804	976	48.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20230804	110832	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	1450	1	0.21	1450	1450	1450	1621	1199	1410	1450.00	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.50	976	20230503	48.57	5780	-74.91	20230222	976	48.57	20230503	24850	-94.16	20220804	976	48.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20230804	100817	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	1450	1	0.21	1450	1450	1450	1621	1199	1410	1450.00	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.50	976	20230503	48.57	5780	-74.91	20230222	976	48.57	20230503	24850	-94.16	20220804	976	48.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20230804	090817	57	100.00	KONEX			N	N	N	N		N	1450	40	2	2.84	1450	1	0.21	1450	1450	1450	1621	1199	1410	1450.00	0.00	0	0	1662	1536	1473	1347	1284	1504	1315	35	211	500	840	1	1	6938482	101	0.90	0.22	12	0.00	1608.00	6628.00	10000	20220803	-85.50	976	20230503	48.57	5780	-74.91	20230222	976	48.57	20230503	24850	-94.16	20220804	976	48.57	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20230803	160819	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	684089	485	866.07	1599	1599	1410	1906	1410	1658	1410.49	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.01	1608.00	6628.00	10000	20220802	-85.90	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	24850	-94.33	20220803	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20230803	150826	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	684089	485	866.07	1599	1599	1410	1906	1410	1658	1410.49	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.01	1608.00	6628.00	10000	20220802	-85.90	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	24850	-94.33	20220803	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20230803	140818	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	543089	385	687.50	1599	1599	1410	1906	1410	1658	1410.62	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.01	1608.00	6628.00	10000	20220802	-85.90	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	24850	-94.33	20220803	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20230803	130821	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	534589	379	676.79	1599	1599	1410	1906	1410	1658	1410.53	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	98	0.88	0.21	12	0.01	1608.00	6628.00	10000	20220802	-85.90	976	20230503	44.47	5780	-75.61	20230222	976	44.47	20230503	24850	-94.33	20220803	976	44.47	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20230803	120825	57	100.00	KONEX			N	N	N	N		N	1599	-59	5	-3.56	1599	1	1.79	1599	1599	1599	1906	1410	1658	1599.00	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220802	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220803	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20230803	110815	57	100.00	KONEX			N	N	N	N		N	1599	-59	5	-3.56	1599	1	1.79	1599	1599	1599	1906	1410	1658	1599.00	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220802	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220803	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20230803	100813	57	100.00	KONEX			N	N	N	N		N	1599	-59	5	-3.56	1599	1	1.79	1599	1599	1599	1906	1410	1658	1599.00	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220802	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220803	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20230803	090814	57	100.00	KONEX			N	N	N	N		N	1599	-59	5	-3.56	1599	1	1.79	1599	1599	1599	1906	1410	1658	1599.00	0.00	0	0	2394	2026	1842	1474	1290	1934	1382	35	248	500	990	1	1	6938482	111	0.99	0.24	12	0.00	1608.00	6628.00	10000	20220802	-84.01	976	20230503	63.83	5780	-72.34	20230222	976	63.83	20230503	24850	-93.57	20220803	976	63.83	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20230802	160820	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	93400	56	509.09	1658	2210	1658	2240	1658	1950	1667.86	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
163	20230802	150830	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	93400	56	509.09	1658	2210	1658	2240	1658	1950	1667.86	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
164	20230802	140821	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	60240	36	327.27	1658	2210	1658	2240	1658	1950	1673.33	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
165	20230802	130815	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	60240	36	327.27	1658	2210	1658	2240	1658	1950	1673.33	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
166	20230802	120810	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	60240	36	327.27	1658	2210	1658	2240	1658	1950	1673.33	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
167	20230802	110812	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	60240	36	327.27	1658	2210	1658	2240	1658	1950	1673.33	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
168	20230802	100814	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	60240	36	327.27	1658	2210	1658	2240	1658	1950	1673.33	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
169	20230802	090813	57	100.00	KONEX			N	N	N	N		N	1658	-292	4	-14.97	53608	32	290.91	1658	2210	1658	2240	1658	1950	1675.25	0.00	0	0	1988	1968	1959	1939	1930	1964	1935	35	291	500	1170	1	1	6938482	115	1.03	0.25	12	0.00	1608.00	6628.00	10000	20220801	-83.42	976	20230503	69.88	5780	-71.31	20230222	976	69.88	20230503	24850	-93.33	20220802	976	69.88	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
170	20230801	160813	57	100.00	KONEX			N	N	N	N		N	1950	229	2	13.31	21479	11	550.00	1979	1979	1950	1979	1463	1721	1952.64	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	135	1.21	0.29	12	0.00	1608.00	6628.00	10000	20220729	-80.50	976	20230503	99.80	5780	-66.26	20230222	976	99.80	20230503	24850	-92.15	20220801	976	99.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
171	20230801	150809	57	100.00	KONEX			N	N	N	N		N	1950	229	2	13.31	21479	11	550.00	1979	1979	1950	1979	1463	1721	1952.64	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	135	1.21	0.29	12	0.00	1608.00	6628.00	10000	20220729	-80.50	976	20230503	99.80	5780	-66.26	20230222	976	99.80	20230503	24850	-92.15	20220801	976	99.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
172	20230801	140824	57	100.00	KONEX			N	N	N	N		N	1950	229	2	13.31	21479	11	550.00	1979	1979	1950	1979	1463	1721	1952.64	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	135	1.21	0.29	12	0.00	1608.00	6628.00	10000	20220729	-80.50	976	20230503	99.80	5780	-66.26	20230222	976	99.80	20230503	24850	-92.15	20220801	976	99.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
173	20230801	130806	57	100.00	KONEX			N	N	N	N		N	1950	229	2	13.31	21479	11	550.00	1979	1979	1950	1979	1463	1721	1952.64	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	135	1.21	0.29	12	0.00	1608.00	6628.00	10000	20220729	-80.50	976	20230503	99.80	5780	-66.26	20230222	976	99.80	20230503	24850	-92.15	20220801	976	99.80	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
174	20230801	120806	57	100.00	KONEX			N	N	N	N		N	1979	258	1	14.99	1979	1	50.00	1979	1979	1979	1979	1463	1721	1979.00	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	137	1.23	0.30	12	0.00	1608.00	6628.00	10000	20220729	-80.21	976	20230503	102.77	5780	-65.76	20230222	976	102.77	20230503	24850	-92.04	20220801	976	102.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
175	20230801	110803	57	100.00	KONEX			N	N	N	N		N	1979	258	1	14.99	1979	1	50.00	1979	1979	1979	1979	1463	1721	1979.00	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	137	1.23	0.30	12	0.00	1608.00	6628.00	10000	20220729	-80.21	976	20230503	102.77	5780	-65.76	20230222	976	102.77	20230503	24850	-92.04	20220801	976	102.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
176	20230801	100808	57	100.00	KONEX			N	N	N	N		N	1979	258	1	14.99	1979	1	50.00	1979	1979	1979	1979	1463	1721	1979.00	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	137	1.23	0.30	12	0.00	1608.00	6628.00	10000	20220729	-80.21	976	20230503	102.77	5780	-65.76	20230222	976	102.77	20230503	24850	-92.04	20220801	976	102.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
177	20230801	090801	57	100.00	KONEX			N	N	N	N		N	1979	258	1	14.99	1979	1	50.00	1979	1979	1979	1979	1463	1721	1979.00	0.00	0	0	1721	1721	1721	1721	1721	1721	1721	35	258	500	1030	1	1	6938482	137	1.23	0.30	12	0.00	1608.00	6628.00	10000	20220729	-80.21	976	20230503	102.77	5780	-65.76	20230222	976	102.77	20230503	24850	-92.04	20220801	976	102.77	20230503	0.00	N	234070	500	34 억		0	N	N	0	N	00	N