KissMeData/276240/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	161059	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20230831	151352	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20230831	141506	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20230831	131430	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20230831	121521	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20230831	111952	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20230831	101609	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20230831	091439	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	600	1	100.00	600	600	600	654	484	569	600.00	0.00	0	0	569	569	569	569	569	569	569	40	85	500	340	1	1	8053138	48	-8.45	-1.93	12	0.00	-71.00	-311.00	799	20230808	-24.91	300	20230110	100.00	799	-24.91	20230808	300	100.00	20230110	799	-24.91	20230808	300	100.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20230830	161103	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20230830	151327	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20230830	141420	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20230830	131412	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20230830	121425	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20230830	111940	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20230830	101507	57	100.00	KONEX			N	N	N	N		N	569	-2	5	-0.35	569	1	0.00	569	569	569	656	486	571	569.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.01	-1.83	12	0.00	-71.00	-311.00	799	20230808	-28.79	300	20230110	89.67	799	-28.79	20230808	300	89.67	20230110	799	-28.79	20230808	300	89.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20230830	091408	57	100.00	KONEX			N	N	N	N		N	571	0	3	0.00	0	0	0.00	0	0	0	656	486	571	0.00	0.00	0	0	571	571	571	571	571	571	571	40	85	500	340	1	1	8053138	46	-8.04	-1.84	12	0.00	-71.00	-311.00	799	20230808	-28.54	300	20230110	90.33	799	-28.54	20230808	300	90.33	20230110	799	-28.54	20230808	300	90.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20230829	161058	57	100.00	KONEX			N	N	N	N		N	571	-7	5	-1.21	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	46	-8.04	-1.84	12	0.00	-71.00	-311.00	799	20230808	-28.54	300	20230110	90.33	799	-28.54	20230808	300	90.33	20230110	799	-28.54	20230808	300	90.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20230829	151335	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20230829	141512	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20230829	131405	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20230829	121502	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20230829	112159	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20230829	101600	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20230829	091039	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	580	578	578	576	576	579	577	40	86	500	340	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20230828	161026	57	100.00	KONEX			N	N	N	N		N	578	-11	5	-1.87	52600	91	9100.00	580	580	578	677	501	589	578.02	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20230828	151036	57	100.00	KONEX			N	N	N	N		N	578	-11	5	-1.87	52600	91	9100.00	580	580	578	677	501	589	578.02	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20230828	141039	57	100.00	KONEX			N	N	N	N		N	578	-11	5	-1.87	52600	91	9100.00	580	580	578	677	501	589	578.02	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20230828	131048	57	100.00	KONEX			N	N	N	N		N	578	-11	5	-1.87	52600	91	9100.00	580	580	578	677	501	589	578.02	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20230828	121038	57	100.00	KONEX			N	N	N	N		N	578	-11	5	-1.87	52600	91	9100.00	580	580	578	677	501	589	578.02	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.14	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.66	300	20230110	92.67	799	-27.66	20230808	300	92.67	20230110	799	-27.66	20230808	300	92.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20230828	111035	57	100.00	KONEX			N	N	N	N		N	580	-9	5	-1.53	580	1	100.00	580	580	580	677	501	589	580.00	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.17	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.41	300	20230110	93.33	799	-27.41	20230808	300	93.33	20230110	799	-27.41	20230808	300	93.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20230828	101024	57	100.00	KONEX			N	N	N	N		N	580	-9	5	-1.53	580	1	100.00	580	580	580	677	501	589	580.00	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.17	-1.86	12	0.00	-71.00	-311.00	799	20230808	-27.41	300	20230110	93.33	799	-27.41	20230808	300	93.33	20230110	799	-27.41	20230808	300	93.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20230828	091038	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	589	589	589	589	589	589	589	40	88	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20230825	161030	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20230825	151037	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20230825	141035	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20230825	131030	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20230825	121032	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20230825	111031	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20230825	101037	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	589	1	100.00	589	589	589	688	510	599	589.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	47	-8.30	-1.89	12	0.00	-71.00	-311.00	799	20230808	-26.28	300	20230110	96.33	799	-26.28	20230808	300	96.33	20230110	799	-26.28	20230808	300	96.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20230825	091029	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	40	89	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20230824	161025	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20230824	151022	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20230824	141024	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20230824	131028	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20230824	121030	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20230824	111025	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20230824	101022	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20230824	091025	57	100.00	KONEX			N	N	N	N		N	599	49	2	8.91	599	1	16.67	599	599	599	632	468	550	599.00	0.00	0	0	558	553	545	540	532	556	543	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20230823	161020	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20230823	151018	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20230823	141027	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20230823	131017	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20230823	121026	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20230823	111020	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20230823	101020	57	100.00	KONEX			N	N	N	N		N	550	13	2	2.42	3235	6	0.12	537	550	537	617	457	537	539.17	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	44	-7.75	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.16	300	20230110	83.33	799	-31.16	20230808	300	83.33	20230110	799	-31.16	20230808	300	83.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20230823	091029	57	100.00	KONEX			N	N	N	N		N	537	0	3	0.00	2685	5	0.10	537	537	537	617	457	537	537.00	0.00	0	0	631	583	491	443	351	538	398	40	80	500	320	1	1	8053138	43	-7.56	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.79	300	20230110	79.00	799	-32.79	20230808	300	79.00	20230110	799	-32.79	20230808	300	79.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20230822	161015	57	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	1996076	5002	114.72	539	539	399	539	399	469	399.06	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.56	-1.73	12	0.06	-71.00	-311.00	799	20230808	-32.79	300	20230110	79.00	799	-32.79	20230808	300	79.00	20230110	799	-32.79	20230808	300	79.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20230822	151016	57	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	1996076	5002	114.72	539	539	399	539	399	469	399.06	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.56	-1.73	12	0.06	-71.00	-311.00	799	20230808	-32.79	300	20230110	79.00	799	-32.79	20230808	300	79.00	20230110	799	-32.79	20230808	300	79.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20230822	141016	57	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	1996076	5002	114.72	539	539	399	539	399	469	399.06	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.56	-1.73	12	0.06	-71.00	-311.00	799	20230808	-32.79	300	20230110	79.00	799	-32.79	20230808	300	79.00	20230110	799	-32.79	20230808	300	79.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20230822	131012	57	100.00	KONEX			N	N	N	N		N	537	68	2	14.50	1996076	5002	114.72	539	539	399	539	399	469	399.06	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.56	-1.73	12	0.06	-71.00	-311.00	799	20230808	-32.79	300	20230110	79.00	799	-32.79	20230808	300	79.00	20230110	799	-32.79	20230808	300	79.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20230822	121000	57	100.00	KONEX			N	N	N	N		N	399	-70	4	-14.93	1995539	5001	114.70	539	539	399	539	399	469	399.03	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	32	-5.62	-1.28	12	0.06	-71.00	-311.00	799	20230808	-50.06	300	20230110	33.00	799	-50.06	20230808	300	33.00	20230110	799	-50.06	20230808	300	33.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20230822	111013	57	100.00	KONEX			N	N	N	N		N	539	70	1	14.93	539	1	0.02	539	539	539	539	399	469	539.00	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.54	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	799	-32.54	20230808	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20230822	101009	57	100.00	KONEX			N	N	N	N		N	539	70	1	14.93	539	1	0.02	539	539	539	539	399	469	539.00	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	799	20230808	-32.54	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	799	-32.54	20230808	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20230822	091009	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	642	555	512	425	382	534	404	40	70	500	280	1	1	8053138	38	-6.61	-1.51	12	0.00	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20230821	161008	57	100.00	KONEX			N	N	N	N		N	469	-82	4	-14.88	2215873	4360	4791.21	551	599	469	633	469	551	508.23	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	38	-6.61	-1.51	12	0.05	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20230821	151014	57	100.00	KONEX			N	N	N	N		N	469	-82	4	-14.88	2215873	4360	4791.21	551	599	469	633	469	551	508.23	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	38	-6.61	-1.51	12	0.05	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20230821	141010	57	100.00	KONEX			N	N	N	N		N	469	-82	4	-14.88	2215873	4360	4791.21	551	599	469	633	469	551	508.23	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	38	-6.61	-1.51	12	0.05	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20230821	131021	57	100.00	KONEX			N	N	N	N		N	469	-82	4	-14.88	1887573	3660	4021.98	551	599	469	633	469	551	515.73	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	38	-6.61	-1.51	12	0.05	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20230821	121019	57	100.00	KONEX			N	N	N	N		N	469	-82	4	-14.88	1887104	3659	4020.88	551	599	469	633	469	551	515.74	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	38	-6.61	-1.51	12	0.05	-71.00	-311.00	799	20230808	-41.30	300	20230110	56.33	799	-41.30	20230808	300	56.33	20230110	799	-41.30	20230808	300	56.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20230821	111010	57	100.00	KONEX			N	N	N	N		N	480	-71	5	-12.89	1776889	3424	3762.64	551	599	480	633	469	551	518.95	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	39	-6.76	-1.54	12	0.04	-71.00	-311.00	799	20230808	-39.92	300	20230110	60.00	799	-39.92	20230808	300	60.00	20230110	799	-39.92	20230808	300	60.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20230821	101007	57	100.00	KONEX			N	N	N	N		N	599	48	2	8.71	1286889	2424	2663.74	551	599	530	633	469	551	530.89	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	48	-8.44	-1.93	12	0.03	-71.00	-311.00	799	20230808	-25.03	300	20230110	99.67	799	-25.03	20230808	300	99.67	20230110	799	-25.03	20230808	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20230821	091018	57	100.00	KONEX			N	N	N	N		N	551	0	3	0.00	0	0	0.00	0	0	0	633	469	551	0.00	0.00	0	0	801	675	613	487	425	645	457	40	82	500	330	1	1	8053138	44	-7.76	-1.77	12	0.00	-71.00	-311.00	799	20230808	-31.04	300	20230110	83.67	799	-31.04	20230808	300	83.67	20230110	799	-31.04	20230808	300	83.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20230818	161009	57	100.00	KONEX			N	N	N	N		N	551	-97	4	-14.97	50329	91	9100.00	739	739	551	745	551	648	553.07	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	44	-7.76	-1.77	12	0.00	-71.00	-311.00	830	20220817	-33.61	300	20230110	83.67	799	-31.04	20230808	300	83.67	20230110	799	-31.04	20230808	300	83.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20230818	151000	57	100.00	KONEX			N	N	N	N		N	551	-97	4	-14.97	50329	91	9100.00	739	739	551	745	551	648	553.07	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	44	-7.76	-1.77	12	0.00	-71.00	-311.00	830	20220817	-33.61	300	20230110	83.67	799	-31.04	20230808	300	83.67	20230110	799	-31.04	20230808	300	83.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20230818	141009	57	100.00	KONEX			N	N	N	N		N	551	-97	4	-14.97	50329	91	9100.00	739	739	551	745	551	648	553.07	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	44	-7.76	-1.77	12	0.00	-71.00	-311.00	830	20220817	-33.61	300	20230110	83.67	799	-31.04	20230808	300	83.67	20230110	799	-31.04	20230808	300	83.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20230818	131001	57	100.00	KONEX			N	N	N	N		N	551	-97	4	-14.97	50329	91	9100.00	739	739	551	745	551	648	553.07	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	44	-7.76	-1.77	12	0.00	-71.00	-311.00	830	20220817	-33.61	300	20230110	83.67	799	-31.04	20230808	300	83.67	20230110	799	-31.04	20230808	300	83.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20230818	121012	57	100.00	KONEX			N	N	N	N		N	739	91	2	14.04	739	1	100.00	739	739	739	745	551	648	739.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	60	-10.41	-2.38	12	0.00	-71.00	-311.00	830	20220817	-10.96	300	20230110	146.33	799	-7.51	20230808	300	146.33	20230110	799	-7.51	20230808	300	146.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20230818	111003	57	100.00	KONEX			N	N	N	N		N	739	91	2	14.04	739	1	100.00	739	739	739	745	551	648	739.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	60	-10.41	-2.38	12	0.00	-71.00	-311.00	830	20220817	-10.96	300	20230110	146.33	799	-7.51	20230808	300	146.33	20230110	799	-7.51	20230808	300	146.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20230818	101009	57	100.00	KONEX			N	N	N	N		N	739	91	2	14.04	739	1	100.00	739	739	739	745	551	648	739.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	60	-10.41	-2.38	12	0.00	-71.00	-311.00	830	20220817	-10.96	300	20230110	146.33	799	-7.51	20230808	300	146.33	20230110	799	-7.51	20230808	300	146.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20230818	091013	57	100.00	KONEX			N	N	N	N		N	739	91	2	14.04	739	1	100.00	739	739	739	745	551	648	739.00	0.00	0	0	648	648	648	648	648	648	648	40	97	500	380	1	1	8053138	60	-10.41	-2.38	12	0.00	-71.00	-311.00	830	20220817	-10.96	300	20230110	146.33	799	-7.51	20230808	300	146.33	20230110	799	-7.51	20230808	300	146.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20230817	161009	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20230817	151015	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20230817	141006	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20230817	131003	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20230817	121006	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20230817	111007	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20230817	101002	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20230817	091001	57	100.00	KONEX			N	N	N	N		N	648	52	2	8.72	648	1	0.12	648	648	648	685	507	596	648.00	0.00	0	0	715	655	557	497	399	606	448	40	89	500	350	1	1	8053138	52	-9.13	-2.08	12	0.00	-71.00	-311.00	830	20220817	-21.93	300	20230110	116.00	799	-18.90	20230808	300	116.00	20230110	830	-21.93	20220817	300	116.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20230816	161006	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20230816	151008	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20230816	141006	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20230816	131004	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20230816	121018	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20230816	111013	57	100.00	KONEX			N	N	N	N		N	596	57	2	10.58	454629	825	816.83	617	617	459	619	459	539	551.07	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	48	-8.39	-1.92	12	0.01	-71.00	-311.00	859	20220812	-30.62	300	20230110	98.67	799	-25.41	20230808	300	98.67	20230110	830	-28.19	20220817	300	98.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20230816	101007	57	100.00	KONEX			N	N	N	N		N	459	-80	4	-14.84	454033	824	815.84	617	617	459	619	459	539	551.01	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	37	-6.46	-1.48	12	0.01	-71.00	-311.00	859	20220812	-46.57	300	20230110	53.00	799	-42.55	20230808	300	53.00	20230110	830	-44.70	20220817	300	53.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20230816	091003	57	100.00	KONEX			N	N	N	N		N	617	78	2	14.47	617	1	0.99	617	617	617	619	459	539	617.00	0.00	0	0	789	663	601	475	413	633	445	40	80	500	320	1	1	8053138	50	-8.69	-1.98	12	0.00	-71.00	-311.00	859	20220812	-28.17	300	20230110	105.67	799	-22.78	20230808	300	105.67	20230110	830	-25.66	20220817	300	105.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20230814	160955	57	100.00	KONEX			N	N	N	N		N	539	-95	4	-14.98	54627	101	144.29	539	727	539	729	539	634	540.86	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	859	20220812	-37.25	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	830	-35.06	20220817	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20230814	150951	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20230814	140955	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20230814	130943	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20230814	120950	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20230814	110944	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20230814	100947	57	100.00	KONEX			N	N	N	N		N	727	93	2	14.67	27677	51	72.86	539	727	539	729	539	634	542.69	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	799	-9.01	20230808	300	142.33	20230110	830	-12.41	20220817	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20230814	090944	57	100.00	KONEX			N	N	N	N		N	539	-95	4	-14.98	26950	50	71.43	539	539	539	729	539	634	539.00	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	43	-7.59	-1.73	12	0.00	-71.00	-311.00	859	20220812	-37.25	300	20230110	79.67	799	-32.54	20230808	300	79.67	20230110	830	-35.06	20220817	300	79.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20230811	160944	57	100.00	KONEX			N	N	N	N		N	634	-111	4	-14.90	44380	70	7000.00	634	634	634	856	634	745	634.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	799	-20.65	20230808	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20230811	150939	57	100.00	KONEX			N	N	N	N		N	634	-111	4	-14.90	44380	70	7000.00	634	634	634	856	634	745	634.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	799	-20.65	20230808	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20230811	140938	57	100.00	KONEX			N	N	N	N		N	634	-111	4	-14.90	43746	69	6900.00	634	634	634	856	634	745	634.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	799	-20.65	20230808	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20230811	130936	57	100.00	KONEX			N	N	N	N		N	634	-111	4	-14.90	43746	69	6900.00	634	634	634	856	634	745	634.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	799	-20.65	20230808	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20230811	120928	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20230811	110929	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20230811	100924	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20230811	090935	57	100.00	KONEX			N	N	N	N		N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	745	745	745	745	745	745	745	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20230810	160926	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20230810	150924	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20230810	140925	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20230810	130915	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20230810	120933	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20230810	110934	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20230810	100928	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20230810	090939	57	100.00	KONEX			N	N	N	N		N	745	96	2	14.79	745	1	11.11	745	745	745	746	552	649	745.00	0.00	0	0	721	685	640	604	559	703	622	40	97	500	380	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	799	-6.76	20230808	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20230809	160925	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20230809	150914	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20230809	140911	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20230809	130933	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20230809	120931	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20230809	110923	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20230809	100912	57	100.00	KONEX			N	N	N	N		N	649	54	2	9.08	5814	9	0.53	595	676	595	684	506	595	646.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	799	-18.77	20230808	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20230809	090916	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	867	731	663	527	459	697	493	40	89	500	350	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	859	20220812	-30.73	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	859	-30.73	20220812	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
130	20230808	160934	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	1002779	1685	168500.00	799	799	595	803	595	699	595.12	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	48	-8.38	-1.91	12	0.02	-71.00	-311.00	859	20220812	-30.73	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	859	-30.73	20220812	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
131	20230808	150922	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	1002779	1685	168500.00	799	799	595	803	595	699	595.12	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	48	-8.38	-1.91	12	0.02	-71.00	-311.00	859	20220812	-30.73	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	859	-30.73	20220812	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
132	20230808	140919	57	100.00	KONEX			N	N	N	N		N	595	-104	4	-14.88	2584	4	400.00	799	799	595	803	595	699	646.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	48	-8.38	-1.91	12	0.00	-71.00	-311.00	859	20220812	-30.73	300	20230110	98.33	799	-25.53	20230808	300	98.33	20230110	859	-30.73	20220812	300	98.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
133	20230808	130910	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	799	1	100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	64	-11.25	-2.57	12	0.00	-71.00	-311.00	859	20220812	-6.98	300	20230110	166.33	799	0.00	20230808	300	166.33	20230110	859	-6.98	20220812	300	166.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
134	20230808	120917	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	799	1	100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	64	-11.25	-2.57	12	0.00	-71.00	-311.00	859	20220812	-6.98	300	20230110	166.33	799	0.00	20230808	300	166.33	20230110	859	-6.98	20220812	300	166.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
135	20230808	110905	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	799	1	100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	64	-11.25	-2.57	12	0.00	-71.00	-311.00	859	20220812	-6.98	300	20230110	166.33	799	0.00	20230808	300	166.33	20230110	859	-6.98	20220812	300	166.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
136	20230808	100918	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	799	1	100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	64	-11.25	-2.57	12	0.00	-71.00	-311.00	859	20220812	-6.98	300	20230110	166.33	799	0.00	20230808	300	166.33	20230110	859	-6.98	20220812	300	166.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
137	20230808	090923	57	100.00	KONEX			N	N	N	N		N	799	100	2	14.31	799	1	100.00	799	799	799	803	595	699	799.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	64	-11.25	-2.57	12	0.00	-71.00	-311.00	859	20220812	-6.98	300	20230110	166.33	799	0.00	20230808	300	166.33	20230110	859	-6.98	20220812	300	166.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
138	20230807	160914	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
139	20230807	150914	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
140	20230807	140919	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
141	20230807	130908	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
142	20230807	120908	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
143	20230807	110900	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
144	20230807	100913	57	100.00	KONEX			N	N	N	N		N	699	60	2	9.39	699	1	0.00	699	699	699	734	544	639	699.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
145	20230807	090910	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	40	95	500	380	1	1	8053138	51	-9.00	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.61	300	20230110	113.00	797	-19.82	20230628	300	113.00	20230110	859	-25.61	20220812	300	113.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
146	20230804	160903	57	100.00	KONEX			N	N	N	N		N	639	-10	5	-1.54	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	51	-9.00	-2.05	12	0.00	-71.00	-311.00	859	20220812	-25.61	300	20230110	113.00	797	-19.82	20230628	300	113.00	20230110	859	-25.61	20220812	300	113.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
147	20230804	150902	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
148	20230804	140915	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
149	20230804	130859	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
150	20230804	120856	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
151	20230804	110907	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
152	20230804	100851	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
153	20230804	090852	57	100.00	KONEX			N	N	N	N		N	649	0	3	0.00	0	0	0.00	0	0	0	746	552	649	0.00	0.00	0	0	649	649	649	649	649	649	649	40	97	500	380	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
154	20230803	160854	57	100.00	KONEX			N	N	N	N		N	649	-13	5	-1.96	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
155	20230803	150902	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
156	20230803	140853	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
157	20230803	130855	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
158	20230803	120900	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
159	20230803	110848	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
160	20230803	100847	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
161	20230803	090848	57	100.00	KONEX			N	N	N	N		N	662	0	3	0.00	0	0	0.00	0	0	0	761	563	662	0.00	0.00	0	0	662	662	662	662	662	662	662	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
162	20230802	160854	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
163	20230802	150906	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
164	20230802	140854	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
165	20230802	130849	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
166	20230802	120844	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
167	20230802	110846	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
168	20230802	100848	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	662	1	0.00	662	662	662	762	564	663	662.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.32	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.93	300	20230110	120.67	797	-16.94	20230628	300	120.67	20230110	859	-22.93	20220812	300	120.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
169	20230802	090847	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	663	663	663	663	663	663	663	40	99	500	390	1	1	8053138	53	-9.34	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.82	300	20230110	121.00	797	-16.81	20230628	300	121.00	20230110	859	-22.82	20220812	300	121.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
170	20230801	160846	57	100.00	KONEX			N	N	N	N		N	663	-116	4	-14.89	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	53	-9.34	-2.13	12	0.00	-71.00	-311.00	859	20220812	-22.82	300	20230110	121.00	797	-16.81	20230628	300	121.00	20230110	859	-22.82	20220812	300	121.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
171	20230801	150842	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
172	20230801	140858	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
173	20230801	130839	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
174	20230801	120839	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
175	20230801	110836	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
176	20230801	100841	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
177	20230801	090834	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	40	116	500	460	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N