KissMeData/302920/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	161124	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	1312600	132	1320.00	10500	10500	9400	12650	9350	11000	9943.94	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20230831	151425	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	1312600	132	1320.00	10500	10500	9400	12650	9350	11000	9943.94	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20230831	141542	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	1312600	132	1320.00	10500	10500	9400	12650	9350	11000	9943.94	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20230831	131501	57	100.00	KONEX			N	N	N	N		N	9400	-1600	5	-14.55	155100	16	160.00	10500	10500	9400	12650	9350	11000	9693.75	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	11000	20230825	-14.55	4745	20230531	98.10	11000	-14.55	20230825	4745	98.10	20230531	11000	-14.55	20230825	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20230831	121556	57	100.00	KONEX			N	N	N	N		N	9400	-1600	5	-14.55	155100	16	160.00	10500	10500	9400	12650	9350	11000	9693.75	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	11000	20230825	-14.55	4745	20230531	98.10	11000	-14.55	20230825	4745	98.10	20230531	11000	-14.55	20230825	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20230831	112032	57	100.00	KONEX			N	N	N	N		N	9400	-1600	5	-14.55	155100	16	160.00	10500	10500	9400	12650	9350	11000	9693.75	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	11000	20230825	-14.55	4745	20230531	98.10	11000	-14.55	20230825	4745	98.10	20230531	11000	-14.55	20230825	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20230831	101647	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	10500	1	10.00	10500	10500	10500	12650	9350	11000	10500.00	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20230831	091516	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	10500	1	10.00	10500	10500	10500	12650	9350	11000	10500.00	0.00	0	0	11666	11332	10666	10332	9666	11500	10500	23	1650	500	6820	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20230830	161129	57	100.00	KONEX	신고가		N	N	N	N		N	11000	300	2	2.80	104500	10	14.93	10000	11000	10000	12300	9100	10700	10450.00	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20230830	151357	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20230830	141451	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20230830	131445	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20230830	121456	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20230830	112018	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20230830	101544	57	100.00	KONEX			N	N	N	N		N	10500	-200	5	-1.87	60500	6	8.96	10000	10500	10000	12300	9100	10700	10083.33	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	-4.55	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20230830	091443	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	11700	11200	10500	10000	9300	11450	10250	23	1600	500	6630	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	11000	20230825	-2.73	4745	20230531	125.50	11000	-2.73	20230825	4745	125.50	20230531	11000	-2.73	20230825	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20230829	161123	57	100.00	KONEX	신고가		N	N	N	N		N	10700	900	2	9.18	698900	67	0.00	9800	11000	9800	11270	8330	9800	10431.34	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	11000	20230825	-2.73	4745	20230531	125.50	11000	0.00	20230825	4745	125.50	20230531	11000	-2.73	20230825	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20230829	151405	57	100.00	KONEX	신고가		N	N	N	N		N	10700	900	2	9.18	698900	67	0.00	9800	11000	9800	11270	8330	9800	10431.34	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	487	-15.85	4.75	12	0.00	-675.00	2253.00	11000	20230825	-2.73	4745	20230531	125.50	11000	0.00	20230825	4745	125.50	20230531	11000	-2.73	20230825	4745	125.50	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20230829	141548	57	100.00	KONEX	신고가		N	N	N	N		N	10500	700	2	7.14	591900	57	0.00	9800	11000	9800	11270	8330	9800	10384.21	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	0.00	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20230829	131440	57	100.00	KONEX	신고가		N	N	N	N		N	10500	700	2	7.14	591900	57	0.00	9800	11000	9800	11270	8330	9800	10384.21	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	0.00	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20230829	121543	57	100.00	KONEX	신고가		N	N	N	N		N	10500	700	2	7.14	591900	57	0.00	9800	11000	9800	11270	8330	9800	10384.21	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	478	-15.56	4.66	12	0.00	-675.00	2253.00	11000	20230825	-4.55	4745	20230531	121.29	11000	0.00	20230825	4745	121.29	20230531	11000	-4.55	20230825	4745	121.29	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20230829	112240	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	11000	20230825	-10.91	4745	20230531	106.53	11000	-10.91	20230825	4745	106.53	20230531	11000	-10.91	20230825	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20230829	101639	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	11000	20230825	-10.91	4745	20230531	106.53	11000	-10.91	20230825	4745	106.53	20230531	11000	-10.91	20230825	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20230829	091105	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	11000	20230825	-10.91	4745	20230531	106.53	11000	-10.91	20230825	4745	106.53	20230531	11000	-10.91	20230825	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20230828	161051	57	100.00	KONEX			N	N	N	N		N	9800	-1200	5	-10.91	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	11000	20230825	-10.91	4745	20230531	106.53	11000	-10.91	20230825	4745	106.53	20230531	11000	-10.91	20230825	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20230828	151100	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20230828	141103	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20230828	131112	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20230828	121103	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20230828	111100	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20230828	101048	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20230828	091102	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	12066	11532	10466	9932	8866	11800	10200	23	1650	500	6820	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20230825	161054	57	100.00	KONEX	신고가		N	N	N	N		N	11000	1200	2	12.24	1675300	167	62.78	9600	11000	9400	11270	8330	9800	10031.74	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20230825	151101	57	100.00	KONEX	신고가		N	N	N	N		N	11000	1200	2	12.24	1675300	167	62.78	9600	11000	9400	11270	8330	9800	10031.74	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20230825	141100	57	100.00	KONEX	신고가		N	N	N	N		N	11000	1200	2	12.24	1675300	167	62.78	9600	11000	9400	11270	8330	9800	10031.74	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20230825	131055	57	100.00	KONEX	신고가		N	N	N	N		N	11000	1200	2	12.24	1675300	167	62.78	9600	11000	9400	11270	8330	9800	10031.74	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	501	-16.30	4.88	12	0.00	-675.00	2253.00	11000	20230825	0.00	4745	20230531	131.82	11000	0.00	20230825	4745	131.82	20230531	11000	0.00	20230825	4745	131.82	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20230825	121056	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	400800	41	15.41	9600	10000	9400	11270	8330	9800	9775.61	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10310	20230630	-3.01	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20230825	111055	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	400800	41	15.41	9600	10000	9400	11270	8330	9800	9775.61	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10310	20230630	-3.01	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20230825	101101	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	400800	41	15.41	9600	10000	9400	11270	8330	9800	9775.61	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10310	20230630	-3.01	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20230825	091054	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	95000	10	3.76	9600	9600	9400	11270	8330	9800	9500.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20230824	161049	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	2314880	266	0.00	9200	9800	8110	10810	7990	9400	8702.56	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	10310	20230630	-4.95	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10310	-4.95	20230630	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20230824	151046	57	100.00	KONEX			N	N	N	N		N	8600	-800	5	-8.51	1583030	186	0.00	9200	9200	8110	10810	7990	9400	8510.91	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10310	20230630	-16.59	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10310	-16.59	20230630	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20230824	141047	57	100.00	KONEX			N	N	N	N		N	8200	-1200	5	-12.77	706100	80	0.00	9200	9200	8200	10810	7990	9400	8826.25	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	10310	20230630	-20.47	4745	20230531	72.81	10310	-20.47	20230630	4745	72.81	20230531	10310	-20.47	20230630	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20230824	131051	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20230824	121054	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20230824	111049	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20230824	101045	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20230824	091049	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20230823	161044	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20230823	151042	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20230823	141051	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20230823	131041	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20230823	121050	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20230823	111044	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20230823	101044	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20230823	091053	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20230822	161039	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20230822	151039	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20230822	141039	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20230822	131037	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20230822	121022	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20230822	111036	57	100.00	KONEX			N	N	N	N		N	9400	-590	5	-5.91	380050	40	0.00	9600	9600	9400	11480	8500	9990	9501.25	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20230822	101034	57	100.00	KONEX			N	N	N	N		N	9600	-390	5	-3.90	192000	20	0.00	9600	9600	9600	11480	8500	9990	9600.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10310	20230630	-6.89	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10310	-6.89	20230630	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20230822	091032	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20230821	161031	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20230821	151038	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20230821	141034	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20230821	131045	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20230821	121042	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20230821	111033	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20230821	101031	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20230821	091042	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20230818	161032	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20230818	151023	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20230818	141033	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20230818	131024	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20230818	121035	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20230818	111027	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20230818	101033	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20230818	091037	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20230817	161033	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20230817	151038	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20230817	141029	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20230817	131027	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20230817	121030	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20230817	111030	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20230817	101025	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20230817	091023	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20230816	161029	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20230816	151031	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20230816	141029	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20230816	131027	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20230816	121042	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20230816	111037	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20230816	101031	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20230816	091026	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20230814	161018	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20230814	151015	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20230814	141017	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20230814	131005	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20230814	121013	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20230814	111005	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20230814	101009	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20230814	091006	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20230811	161006	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20230811	151001	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20230811	140959	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20230811	130958	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20230811	120950	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20230811	110951	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20230811	100946	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20230811	090957	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	10383	10186	9793	9596	9203	10285	9695	23	1490	500	6190	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20230810	160948	57	100.00	KONEX			N	N	N	N		N	9990	790	2	8.59	850500	87	60.00	9400	9990	9400	10580	7820	9200	9775.86	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20230810	150944	57	100.00	KONEX			N	N	N	N		N	9990	790	2	8.59	850500	87	60.00	9400	9990	9400	10580	7820	9200	9775.86	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20230810	140946	57	100.00	KONEX			N	N	N	N		N	9990	790	2	8.59	840510	86	59.31	9400	9990	9400	10580	7820	9200	9773.37	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	455	-14.80	4.43	12	0.00	-675.00	2253.00	10310	20230630	-3.10	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10310	-3.10	20230630	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20230810	130936	57	100.00	KONEX			N	N	N	N		N	9800	600	2	6.52	653600	67	46.21	9400	9800	9400	10580	7820	9200	9755.22	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	10310	20230630	-4.95	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10310	-4.95	20230630	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20230810	120954	57	100.00	KONEX			N	N	N	N		N	9800	600	2	6.52	653600	67	46.21	9400	9800	9400	10580	7820	9200	9755.22	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	10310	20230630	-4.95	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10310	-4.95	20230630	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20230810	110956	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	9400	1	0.69	9400	9400	9400	10580	7820	9200	9400.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20230810	100950	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20230810	091000	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20230809	160947	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	1379000	145	2900.00	9200	9800	9200	10350	7650	9000	9510.34	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20230809	150935	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	1379000	145	2900.00	9200	9800	9200	10350	7650	9000	9510.34	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20230809	140932	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	1379000	145	2900.00	9200	9800	9200	10350	7650	9000	9510.34	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20230809	130954	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	1379000	145	2900.00	9200	9800	9200	10350	7650	9000	9510.34	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20230809	120953	57	100.00	KONEX			N	N	N	N		N	9400	400	2	4.44	1333000	140	2800.00	9200	9800	9200	10350	7650	9000	9521.43	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20230809	110944	57	100.00	KONEX			N	N	N	N		N	9400	400	2	4.44	1333000	140	2800.00	9200	9800	9200	10350	7650	9000	9521.43	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10310	20230630	-8.83	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10310	-8.83	20230630	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20230809	100932	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20230809	090938	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20230808	160955	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20230808	150943	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20230808	140940	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20230808	130930	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20230808	120937	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20230808	110925	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	45000	5	0.00	9000	9000	9000	10580	7820	9200	9000.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10310	20230630	-12.71	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10310	-12.71	20230630	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20230808	100938	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20230808	090944	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20230807	160935	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20230807	150935	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20230807	140940	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20230807	130929	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20230807	120929	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20230807	110921	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20230807	100934	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20230807	090930	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	10000	9600	9400	9000	8800	9500	8900	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10310	20230630	-10.77	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20230804	160923	57	100.00	KONEX			N	N	N	N		N	9200	-800	5	-8.00	284000	30	150.00	9800	9800	9200	11500	8500	10000	9466.67	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20230804	150923	57	100.00	KONEX			N	N	N	N		N	9200	-800	5	-8.00	284000	30	150.00	9800	9800	9200	11500	8500	10000	9466.67	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20230804	140936	57	100.00	KONEX			N	N	N	N		N	9200	-800	5	-8.00	284000	30	150.00	9800	9800	9200	11500	8500	10000	9466.67	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10310	-10.77	20230630	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20230804	130921	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20230804	120916	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20230804	110928	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20230804	100911	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20230804	090912	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10400	10200	9800	9600	9200	10300	9700	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10310	-3.01	20230630	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20230803	160914	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20230803	150921	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20230803	140913	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20230803	130915	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20230803	120921	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20230803	110909	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20230803	100906	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	194000	20	28.99	9400	10000	9400	11500	8500	10000	9700.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20230803	090909	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10800	10400	9600	9200	8400	10600	9400	23	1500	500	6200	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
162	20230802	160915	57	100.00	KONEX			N	N	N	N		N	10000	400	2	4.17	657000	69	12.52	9400	10000	8800	11040	8160	9600	9521.74	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
163	20230802	150926	57	100.00	KONEX			N	N	N	N		N	10000	400	2	4.17	657000	69	12.52	9400	10000	8800	11040	8160	9600	9521.74	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	455	-14.81	4.44	12	0.00	-675.00	2253.00	10350	20220803	-3.38	4745	20230531	110.75	10310	-3.01	20230630	4745	110.75	20230531	10350	-3.38	20220803	4745	110.75	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
164	20230802	140914	57	100.00	KONEX			N	N	N	N		N	8800	-800	5	-8.33	272000	30	5.44	9400	9400	8800	11040	8160	9600	9066.67	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
165	20230802	130909	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
166	20230802	120904	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
167	20230802	110906	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
168	20230802	100908	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
169	20230802	090906	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10533	10066	9533	9066	8533	10300	9300	23	1440	500	5950	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
170	20230801	160906	57	100.00	KONEX			N	N	N	N		N	9600	-600	5	-5.88	5159500	551	129.95	9200	10000	9000	11730	8670	10200	9363.88	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
171	20230801	150903	57	100.00	KONEX			N	N	N	N		N	9600	-600	5	-5.88	5159500	551	129.95	9200	10000	9000	11730	8670	10200	9363.88	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
172	20230801	140918	57	100.00	KONEX			N	N	N	N		N	9800	-400	5	-3.92	5092300	544	128.30	9200	10000	9000	11730	8670	10200	9360.85	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
173	20230801	130858	57	100.00	KONEX			N	N	N	N		N	9000	-1200	5	-11.76	4066300	439	103.54	9200	10000	9000	11730	8670	10200	9262.64	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	410	-13.33	3.99	12	0.01	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
174	20230801	120859	57	100.00	KONEX			N	N	N	N		N	9200	-1000	5	-9.80	3193300	342	80.66	9200	10000	9000	11730	8670	10200	9337.13	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	419	-13.63	4.08	12	0.01	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
175	20230801	110855	57	100.00	KONEX			N	N	N	N		N	9190	-1010	5	-9.90	3147300	337	79.48	9200	10000	9000	11730	8670	10200	9339.17	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	418	-13.61	4.08	12	0.01	-675.00	2253.00	10350	20220803	-11.21	4745	20230531	93.68	10310	-10.86	20230630	4745	93.68	20230531	10350	-11.21	20220803	4745	93.68	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
176	20230801	100901	57	100.00	KONEX			N	N	N	N		N	9600	-600	5	-5.88	1953400	207	48.82	9200	10000	9200	11730	8670	10200	9436.71	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	437	-14.22	4.26	12	0.00	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
177	20230801	090853	57	100.00	KONEX			N	N	N	N		N	9400	-800	5	-7.84	1728600	184	43.40	9200	9400	9200	11730	8670	10200	9394.57	0.00	0	0	11000	10600	9800	9400	8600	10800	9600	23	1530	500	6320	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N