KissMeData/253610/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	161036	57	100.00	KONEX			N	N	N	N		N	1747	20	2	1.16	7968153	4639	46.83	1879	1879	1640	1986	1468	1727	1717.64	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.69	35.65	12	0.06	-473.00	49.00	2645	20221215	-33.95	1407	20230411	24.16	2495	-29.98	20230314	1407	24.16	20230411	2645	-33.95	20221215	1407	24.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
3	20230831	151322	57	100.00	KONEX			N	N	N	N		N	1747	20	2	1.16	7968153	4639	46.83	1879	1879	1640	1986	1468	1727	1717.64	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.69	35.65	12	0.06	-473.00	49.00	2645	20221215	-33.95	1407	20230411	24.16	2495	-29.98	20230314	1407	24.16	20230411	2645	-33.95	20221215	1407	24.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
4	20230831	141436	57	100.00	KONEX			N	N	N	N		N	1747	20	2	1.16	7968153	4639	46.83	1879	1879	1640	1986	1468	1727	1717.64	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.69	35.65	12	0.06	-473.00	49.00	2645	20221215	-33.95	1407	20230411	24.16	2495	-29.98	20230314	1407	24.16	20230411	2645	-33.95	20221215	1407	24.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
5	20230831	131357	57	100.00	KONEX			N	N	N	N		N	1749	22	2	1.27	3198889	1795	18.12	1879	1879	1749	1986	1468	1727	1782.11	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.70	35.69	12	0.02	-473.00	49.00	2645	20221215	-33.88	1407	20230411	24.31	2495	-29.90	20230314	1407	24.31	20230411	2645	-33.88	20221215	1407	24.31	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
6	20230831	121447	57	100.00	KONEX			N	N	N	N		N	1749	22	2	1.27	2623468	1466	14.80	1879	1879	1749	1986	1468	1727	1789.54	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.70	35.69	12	0.02	-473.00	49.00	2645	20221215	-33.88	1407	20230411	24.31	2495	-29.90	20230314	1407	24.31	20230411	2645	-33.88	20221215	1407	24.31	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
7	20230831	111920	57	100.00	KONEX			N	N	N	N		N	1750	23	2	1.33	2553508	1426	14.40	1879	1879	1750	1986	1468	1727	1790.68	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	136	-3.70	35.71	12	0.02	-473.00	49.00	2645	20221215	-33.84	1407	20230411	24.38	2495	-29.86	20230314	1407	24.38	20230411	2645	-33.84	20221215	1407	24.38	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
8	20230831	101538	57	100.00	KONEX			N	N	N	N		N	1799	72	2	4.17	1809874	1006	10.16	1879	1879	1799	1986	1468	1727	1799.08	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
9	20230831	091402	57	100.00	KONEX			N	N	N	N		N	1879	152	2	8.80	1879	1	0.01	1879	1879	1879	1986	1468	1727	1879.00	0.00	0	0	1965	1846	1773	1654	1581	1809	1617	39	259	500	1030	1	1	7772543	146	-3.97	38.35	12	0.00	-473.00	49.00	2645	20221215	-28.96	1407	20230411	33.55	2495	-24.69	20230314	1407	33.55	20230411	2645	-28.96	20221215	1407	33.55	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
10	20230830	161040	57	100.00	KONEX			N	N	N	N		N	1727	7	2	0.41	17135777	9905	76.48	1892	1892	1700	1978	1462	1720	1730.01	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	134	-3.65	35.24	12	0.13	-473.00	49.00	2645	20221215	-34.71	1407	20230411	22.74	2495	-30.78	20230314	1407	22.74	20230411	2645	-34.71	20221215	1407	22.74	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
11	20230830	151257	57	100.00	KONEX			N	N	N	N		N	1727	7	2	0.41	17135777	9905	76.48	1892	1892	1700	1978	1462	1720	1730.01	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	134	-3.65	35.24	12	0.13	-473.00	49.00	2645	20221215	-34.71	1407	20230411	22.74	2495	-30.78	20230314	1407	22.74	20230411	2645	-34.71	20221215	1407	22.74	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
12	20230830	141349	57	100.00	KONEX			N	N	N	N		N	1727	7	2	0.41	17135777	9905	76.48	1892	1892	1700	1978	1462	1720	1730.01	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	134	-3.65	35.24	12	0.13	-473.00	49.00	2645	20221215	-34.71	1407	20230411	22.74	2495	-30.78	20230314	1407	22.74	20230411	2645	-34.71	20221215	1407	22.74	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
13	20230830	131341	57	100.00	KONEX			N	N	N	N		N	1700	-20	5	-1.16	17134050	9904	76.47	1892	1892	1700	1978	1462	1720	1730.01	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	132	-3.59	34.69	12	0.13	-473.00	49.00	2645	20221215	-35.73	1407	20230411	20.82	2495	-31.86	20230314	1407	20.82	20230411	2645	-35.73	20221215	1407	20.82	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
14	20230830	121353	57	100.00	KONEX			N	N	N	N		N	1729	9	2	0.52	17132350	9903	76.47	1892	1892	1729	1978	1462	1720	1730.02	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	134	-3.66	35.29	12	0.13	-473.00	49.00	2645	20221215	-34.63	1407	20230411	22.89	2495	-30.70	20230314	1407	22.89	20230411	2645	-34.63	20221215	1407	22.89	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
15	20230830	111903	57	100.00	KONEX			N	N	N	N		N	1892	172	2	10.00	1892	1	0.01	1892	1892	1892	1978	1462	1720	1892.00	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	147	-4.00	38.61	12	0.00	-473.00	49.00	2645	20221215	-28.47	1407	20230411	34.47	2495	-24.17	20230314	1407	34.47	20230411	2645	-28.47	20221215	1407	34.47	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
16	20230830	101436	57	100.00	KONEX			N	N	N	N		N	1892	172	2	10.00	1892	1	0.01	1892	1892	1892	1978	1462	1720	1892.00	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	147	-4.00	38.61	12	0.00	-473.00	49.00	2645	20221215	-28.47	1407	20230411	34.47	2495	-24.17	20230314	1407	34.47	20230411	2645	-28.47	20221215	1407	34.47	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
17	20230830	091336	57	100.00	KONEX			N	N	N	N		N	1892	172	2	10.00	1892	1	0.01	1892	1892	1892	1978	1462	1720	1892.00	0.00	0	0	2090	1904	1812	1626	1534	1859	1581	39	258	500	1030	1	1	7772543	147	-4.00	38.61	12	0.00	-473.00	49.00	2645	20221215	-28.47	1407	20230411	34.47	2495	-24.17	20230314	1407	34.47	20230411	2645	-28.47	20221215	1407	34.47	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
18	20230829	161034	57	100.00	KONEX			N	N	N	N		N	1720	-257	5	-13.00	22916161	12951	1771.68	1998	1998	1720	2270	1681	1977	1769.45	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	134	-3.64	35.10	12	0.17	-473.00	49.00	2645	20221215	-34.97	1407	20230411	22.25	2495	-31.06	20230314	1407	22.25	20230411	2645	-34.97	20221215	1407	22.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
19	20230829	151305	57	100.00	KONEX			N	N	N	N		N	1880	-97	5	-4.91	20659881	11641	1592.48	1998	1998	1720	2270	1681	1977	1774.75	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	146	-3.97	38.37	12	0.15	-473.00	49.00	2645	20221215	-28.92	1407	20230411	33.62	2495	-24.65	20230314	1407	33.62	20230411	2645	-28.92	20221215	1407	33.62	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
20	20230829	141437	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	1983289	1002	137.07	1998	1998	1978	2270	1681	1977	1979.33	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	154	-4.19	40.41	12	0.01	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
21	20230829	131336	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	1983289	1002	137.07	1998	1998	1978	2270	1681	1977	1979.33	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	154	-4.19	40.41	12	0.01	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
22	20230829	121433	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	1983289	1002	137.07	1998	1998	1978	2270	1681	1977	1979.33	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	154	-4.19	40.41	12	0.01	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
23	20230829	112123	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	993781	502	68.67	1998	1998	1979	2270	1681	1977	1979.64	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	154	-4.19	40.41	12	0.01	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
24	20230829	101531	57	100.00	KONEX			N	N	N	N		N	1980	3	2	0.15	993781	502	68.67	1998	1998	1979	2270	1681	1977	1979.64	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	154	-4.19	40.41	12	0.01	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
25	20230829	091017	57	100.00	KONEX			N	N	N	N		N	1998	21	2	1.06	1998	1	0.14	1998	1998	1998	2270	1681	1977	1998.00	0.00	0	0	2337	2157	1900	1720	1463	2028	1591	39	293	500	1180	1	1	7772543	155	-4.22	40.78	12	0.00	-473.00	49.00	2645	20221215	-24.46	1407	20230411	42.00	2495	-19.92	20230314	1407	42.00	20230411	2645	-24.46	20221215	1407	42.00	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
26	20230828	161003	57	100.00	KONEX			N	N	N	N		N	1977	138	2	7.50	1366696	731	2215.15	2080	2080	1643	2110	1564	1839	1869.63	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	1	1	7772543	154	-4.18	40.35	12	0.01	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
27	20230828	151014	57	100.00	KONEX			N	N	N	N		N	1977	138	2	7.50	1366696	731	2215.15	2080	2080	1643	2110	1564	1839	1869.63	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	1	1	7772543	154	-4.18	40.35	12	0.01	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
28	20230828	141016	57	100.00	KONEX			N	N	N	N		N	1977	138	2	7.50	1366696	731	2215.15	2080	2080	1643	2110	1564	1839	1869.63	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	1	1	7772543	154	-4.18	40.35	12	0.01	-473.00	49.00	2645	20221215	-25.26	1407	20230411	40.51	2495	-20.76	20230314	1407	40.51	20230411	2645	-25.26	20221215	1407	40.51	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
29	20230828	131025	57	100.00	KONEX			N	N	N	N		N	1979	140	2	7.61	1037762	531	1609.09	2080	2080	1943	2110	1564	1839	1954.35	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	1	1	7772543	154	-4.18	40.39	12	0.01	-473.00	49.00	2645	20221215	-25.18	1407	20230411	40.65	2495	-20.68	20230314	1407	40.65	20230411	2645	-25.18	20221215	1407	40.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
30	20230828	121017	57	100.00	KONEX			N	N	N	N		N	2055	216	2	11.75	978392	501	1518.18	2080	2080	1943	2110	1564	1839	1952.88	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	5	1	7772543	160	-4.34	41.94	12	0.01	-473.00	49.00	2645	20221215	-22.31	1407	20230411	46.06	2495	-17.64	20230314	1407	46.06	20230411	2645	-22.31	20221215	1407	46.06	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
31	20230828	111013	57	100.00	KONEX			N	N	N	N		N	2055	216	2	11.75	978392	501	1518.18	2080	2080	1943	2110	1564	1839	1952.88	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	5	1	7772543	160	-4.34	41.94	12	0.01	-473.00	49.00	2645	20221215	-22.31	1407	20230411	46.06	2495	-17.64	20230314	1407	46.06	20230411	2645	-22.31	20221215	1407	46.06	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
32	20230828	101003	57	100.00	KONEX			N	N	N	N		N	2080	241	2	13.10	2080	1	3.03	2080	2080	2080	2110	1564	1839	2080.00	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
33	20230828	091015	57	100.00	KONEX			N	N	N	N		N	2080	241	2	13.10	2080	1	3.03	2080	2080	2080	2110	1564	1839	2080.00	0.00	0	0	2063	1950	1777	1664	1491	1864	1578	39	271	500	1100	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
34	20230825	161008	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
35	20230825	151014	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
36	20230825	141012	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
37	20230825	131008	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
38	20230825	121010	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
39	20230825	111008	57	100.00	KONEX			N	N	N	N		N	1839	186	2	11.25	53453	33	1.01	1890	1890	1604	1900	1406	1653	1619.79	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	143	-3.89	37.53	12	0.00	-473.00	49.00	2645	20221215	-30.47	1407	20230411	30.70	2495	-26.29	20230314	1407	30.70	20230411	2645	-30.47	20221215	1407	30.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
40	20230825	101014	57	100.00	KONEX			N	N	N	N		N	1890	237	2	14.34	1890	1	0.03	1890	1890	1890	1900	1406	1653	1890.00	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	147	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
41	20230825	091006	57	100.00	KONEX			N	N	N	N		N	1890	237	2	14.34	1890	1	0.03	1890	1890	1890	1900	1406	1653	1890.00	0.00	0	0	1861	1756	1693	1588	1525	1725	1557	39	247	500	990	1	1	7772543	147	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
42	20230824	161002	57	100.00	KONEX			N	N	N	N		N	1653	-95	5	-5.43	5455498	3254	29.92	1690	1798	1630	2010	1486	1748	1676.55	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	128	-3.49	33.73	12	0.04	-473.00	49.00	2645	20221215	-37.50	1407	20230411	17.48	2495	-33.75	20230314	1407	17.48	20230411	2645	-37.50	20221215	1407	17.48	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
43	20230824	151000	57	100.00	KONEX			N	N	N	N		N	1786	38	2	2.17	5453845	3253	29.92	1690	1798	1630	2010	1486	1748	1676.56	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	139	-3.78	36.45	12	0.04	-473.00	49.00	2645	20221215	-32.48	1407	20230411	26.94	2495	-28.42	20230314	1407	26.94	20230411	2645	-32.48	20221215	1407	26.94	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
44	20230824	141002	57	100.00	KONEX			N	N	N	N		N	1699	-49	5	-2.80	2066944	1249	11.49	1690	1798	1630	2010	1486	1748	1654.88	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	132	-3.59	34.67	12	0.02	-473.00	49.00	2645	20221215	-35.77	1407	20230411	20.75	2495	-31.90	20230314	1407	20.75	20230411	2645	-35.77	20221215	1407	20.75	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
45	20230824	131006	57	100.00	KONEX			N	N	N	N		N	1798	50	2	2.86	671146	397	3.65	1690	1798	1690	2010	1486	1748	1690.54	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	140	-3.80	36.69	12	0.01	-473.00	49.00	2645	20221215	-32.02	1407	20230411	27.79	2495	-27.94	20230314	1407	27.79	20230411	2645	-32.02	20221215	1407	27.79	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
46	20230824	121008	57	100.00	KONEX			N	N	N	N		N	1798	50	2	2.86	671146	397	3.65	1690	1798	1690	2010	1486	1748	1690.54	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	140	-3.80	36.69	12	0.01	-473.00	49.00	2645	20221215	-32.02	1407	20230411	27.79	2495	-27.94	20230314	1407	27.79	20230411	2645	-32.02	20221215	1407	27.79	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
47	20230824	111003	57	100.00	KONEX			N	N	N	N		N	1798	50	2	2.86	671146	397	3.65	1690	1798	1690	2010	1486	1748	1690.54	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	140	-3.80	36.69	12	0.01	-473.00	49.00	2645	20221215	-32.02	1407	20230411	27.79	2495	-27.94	20230314	1407	27.79	20230411	2645	-32.02	20221215	1407	27.79	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
48	20230824	101000	57	100.00	KONEX			N	N	N	N		N	1798	50	2	2.86	671146	397	3.65	1690	1798	1690	2010	1486	1748	1690.54	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	140	-3.80	36.69	12	0.01	-473.00	49.00	2645	20221215	-32.02	1407	20230411	27.79	2495	-27.94	20230314	1407	27.79	20230411	2645	-32.02	20221215	1407	27.79	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
49	20230824	091003	57	100.00	KONEX			N	N	N	N		N	1690	-58	5	-3.32	170690	101	0.93	1690	1690	1690	2010	1486	1748	1690.00	0.00	0	0	1916	1832	1716	1632	1516	1774	1574	39	262	500	1040	1	1	7772543	131	-3.57	34.49	12	0.00	-473.00	49.00	2645	20221215	-36.11	1407	20230411	20.11	2495	-32.26	20230314	1407	20.11	20230411	2645	-36.11	20221215	1407	20.11	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
50	20230823	160959	57	100.00	KONEX			N	N	N	N		N	1748	-62	5	-3.43	18116465	10874	1383.46	1800	1800	1600	2080	1539	1810	1666.04	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	136	-3.70	35.67	12	0.14	-473.00	49.00	2645	20221215	-33.91	1407	20230411	24.24	2495	-29.94	20230314	1407	24.24	20230411	2645	-33.91	20221215	1407	24.24	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
51	20230823	150956	57	100.00	KONEX			N	N	N	N		N	1748	-62	5	-3.43	18062277	10843	1379.52	1800	1800	1600	2080	1539	1810	1665.80	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	136	-3.70	35.67	12	0.14	-473.00	49.00	2645	20221215	-33.91	1407	20230411	24.24	2495	-29.94	20230314	1407	24.24	20230411	2645	-33.91	20221215	1407	24.24	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
52	20230823	141005	57	100.00	KONEX			N	N	N	N		N	1689	-121	5	-6.69	17223829	10342	1315.78	1800	1800	1600	2080	1539	1810	1665.43	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	131	-3.57	34.47	12	0.13	-473.00	49.00	2645	20221215	-36.14	1407	20230411	20.04	2495	-32.30	20230314	1407	20.04	20230411	2645	-36.14	20221215	1407	20.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
53	20230823	130956	57	100.00	KONEX			N	N	N	N		N	1689	-121	5	-6.69	16545561	9930	1263.36	1800	1800	1600	2080	1539	1810	1666.22	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	131	-3.57	34.47	12	0.13	-473.00	49.00	2645	20221215	-36.14	1407	20230411	20.04	2495	-32.30	20230314	1407	20.04	20230411	2645	-36.14	20221215	1407	20.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
54	20230823	121003	57	100.00	KONEX			N	N	N	N		N	1649	-161	5	-8.90	15936918	9561	1216.41	1800	1800	1600	2080	1539	1810	1666.87	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	128	-3.49	33.65	12	0.12	-473.00	49.00	2645	20221215	-37.66	1407	20230411	17.20	2495	-33.91	20230314	1407	17.20	20230411	2645	-37.66	20221215	1407	17.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
55	20230823	110958	57	100.00	KONEX			N	N	N	N		N	1600	-210	5	-11.60	15598873	9356	1190.33	1800	1800	1600	2080	1539	1810	1667.26	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	124	-3.38	32.65	12	0.12	-473.00	49.00	2645	20221215	-39.51	1407	20230411	13.72	2495	-35.87	20230314	1407	13.72	20230411	2645	-39.51	20221215	1407	13.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
56	20230823	100959	57	100.00	KONEX			N	N	N	N		N	1789	-21	5	-1.16	2755321	1719	218.70	1800	1800	1600	2080	1539	1810	1602.86	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	139	-3.78	36.51	12	0.02	-473.00	49.00	2645	20221215	-32.36	1407	20230411	27.15	2495	-28.30	20230314	1407	27.15	20230411	2645	-32.36	20221215	1407	27.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
57	20230823	091006	57	100.00	KONEX			N	N	N	N		N	1800	-10	5	-0.55	1800	1	0.13	1800	1800	1800	2080	1539	1810	1800.00	0.00	0	0	2370	2090	1945	1665	1520	2017	1592	39	270	500	1080	1	1	7772543	140	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
58	20230822	160954	57	100.00	KONEX			N	N	N	N		N	1810	-215	5	-10.62	1425235	786	2535.48	2225	2225	1800	2325	1725	2025	1813.28	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	141	-3.83	36.94	12	0.01	-473.00	49.00	2645	20221215	-31.57	1407	20230411	28.64	2495	-27.45	20230314	1407	28.64	20230411	2645	-31.57	20221215	1407	28.64	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
59	20230822	150953	57	100.00	KONEX			N	N	N	N		N	1810	-215	5	-10.62	1425235	786	2535.48	2225	2225	1800	2325	1725	2025	1813.28	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	141	-3.83	36.94	12	0.01	-473.00	49.00	2645	20221215	-31.57	1407	20230411	28.64	2495	-27.45	20230314	1407	28.64	20230411	2645	-31.57	20221215	1407	28.64	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
60	20230822	140954	57	100.00	KONEX			N	N	N	N		N	1810	-215	5	-10.62	1425235	786	2535.48	2225	2225	1800	2325	1725	2025	1813.28	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	141	-3.83	36.94	12	0.01	-473.00	49.00	2645	20221215	-31.57	1407	20230411	28.64	2495	-27.45	20230314	1407	28.64	20230411	2645	-31.57	20221215	1407	28.64	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
61	20230822	130951	57	100.00	KONEX			N	N	N	N		N	1800	-225	5	-11.11	1423425	785	2532.26	2225	2225	1800	2325	1725	2025	1813.28	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	140	-3.81	36.73	12	0.01	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
62	20230822	120938	57	100.00	KONEX			N	N	N	N		N	1800	-225	5	-11.11	1243425	685	2209.68	2225	2225	1800	2325	1725	2025	1815.22	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	140	-3.81	36.73	12	0.01	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
63	20230822	110951	57	100.00	KONEX			N	N	N	N		N	1800	-225	5	-11.11	1243425	685	2209.68	2225	2225	1800	2325	1725	2025	1815.22	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	1	1	7772543	140	-3.81	36.73	12	0.01	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
64	20230822	100948	57	100.00	KONEX			N	N	N	N		N	2000	-25	5	-1.23	102225	51	164.52	2225	2225	2000	2325	1725	2025	2004.41	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	5	1	7772543	155	-4.23	40.82	12	0.00	-473.00	49.00	2645	20221215	-24.39	1407	20230411	42.15	2495	-19.84	20230314	1407	42.15	20230411	2645	-24.39	20221215	1407	42.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
65	20230822	090948	57	100.00	KONEX			N	N	N	N		N	2000	-25	5	-1.23	102225	51	164.52	2225	2225	2000	2325	1725	2025	2004.41	0.00	0	0	2025	2025	2025	2025	2025	2025	2025	39	300	500	1210	5	1	7772543	155	-4.23	40.82	12	0.00	-473.00	49.00	2645	20221215	-24.39	1407	20230411	42.15	2495	-19.84	20230314	1407	42.15	20230411	2645	-24.39	20221215	1407	42.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
66	20230821	160947	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
67	20230821	150953	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
68	20230821	140949	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
69	20230821	131000	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
70	20230821	120957	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
71	20230821	110948	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
72	20230821	100946	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
73	20230821	090956	57	100.00	KONEX			N	N	N	N		N	2025	-5	5	-0.25	62775	31	19.62	2025	2025	2025	2330	1730	2030	2025.00	0.00	0	0	2276	2152	1971	1847	1666	2062	1757	39	300	500	1210	5	1	7772543	157	-4.28	41.33	12	0.00	-473.00	49.00	2645	20221215	-23.44	1407	20230411	43.92	2495	-18.84	20230314	1407	43.92	20230411	2645	-23.44	20221215	1407	43.92	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
74	20230818	160947	57	100.00	KONEX			N	N	N	N		N	2030	46	2	2.32	284665	158	6.81	2095	2095	1790	2280	1687	1984	1801.68	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	158	-4.29	41.43	12	0.00	-473.00	49.00	2645	20221215	-23.25	1407	20230411	44.28	2495	-18.64	20230314	1407	44.28	20230411	2645	-23.25	20221215	1407	44.28	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
75	20230818	150939	57	100.00	KONEX			N	N	N	N		N	2030	46	2	2.32	284665	158	6.81	2095	2095	1790	2280	1687	1984	1801.68	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	158	-4.29	41.43	12	0.00	-473.00	49.00	2645	20221215	-23.25	1407	20230411	44.28	2495	-18.64	20230314	1407	44.28	20230411	2645	-23.25	20221215	1407	44.28	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
76	20230818	140947	57	100.00	KONEX			N	N	N	N		N	2040	56	2	2.82	13635	7	0.30	2095	2095	1900	2280	1687	1984	1947.86	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	159	-4.31	41.63	12	0.00	-473.00	49.00	2645	20221215	-22.87	1407	20230411	44.99	2495	-18.24	20230314	1407	44.99	20230411	2645	-22.87	20221215	1407	44.99	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
77	20230818	130939	57	100.00	KONEX			N	N	N	N		N	1900	-84	5	-4.23	11595	6	0.26	2095	2095	1900	2280	1687	1984	1932.50	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	1	1	7772543	148	-4.02	38.78	12	0.00	-473.00	49.00	2645	20221215	-28.17	1407	20230411	35.04	2495	-23.85	20230314	1407	35.04	20230411	2645	-28.17	20221215	1407	35.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
78	20230818	120951	57	100.00	KONEX			N	N	N	N		N	1900	-84	5	-4.23	11595	6	0.26	2095	2095	1900	2280	1687	1984	1932.50	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	1	1	7772543	148	-4.02	38.78	12	0.00	-473.00	49.00	2645	20221215	-28.17	1407	20230411	35.04	2495	-23.85	20230314	1407	35.04	20230411	2645	-28.17	20221215	1407	35.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
79	20230818	110942	57	100.00	KONEX			N	N	N	N		N	2095	111	2	5.59	2095	1	0.04	2095	2095	2095	2280	1687	1984	2095.00	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	163	-4.43	42.76	12	0.00	-473.00	49.00	2645	20221215	-20.79	1407	20230411	48.90	2495	-16.03	20230314	1407	48.90	20230411	2645	-20.79	20221215	1407	48.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
80	20230818	100948	57	100.00	KONEX			N	N	N	N		N	2095	111	2	5.59	2095	1	0.04	2095	2095	2095	2280	1687	1984	2095.00	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	163	-4.43	42.76	12	0.00	-473.00	49.00	2645	20221215	-20.79	1407	20230411	48.90	2495	-16.03	20230314	1407	48.90	20230411	2645	-20.79	20221215	1407	48.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
81	20230818	090952	57	100.00	KONEX			N	N	N	N		N	2095	111	2	5.59	2095	1	0.04	2095	2095	2095	2280	1687	1984	2095.00	0.00	0	0	2438	2211	1943	1716	1448	2077	1582	39	296	500	1190	5	1	7772543	163	-4.43	42.76	12	0.00	-473.00	49.00	2645	20221215	-20.79	1407	20230411	48.90	2495	-16.03	20230314	1407	48.90	20230411	2645	-20.79	20221215	1407	48.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
82	20230817	160947	57	100.00	KONEX			N	N	N	N		N	1984	96	2	5.08	4057815	2321	51.80	2170	2170	1675	2170	1605	1888	1748.30	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	1	1	7772543	154	-4.19	40.49	12	0.03	-473.00	49.00	2645	20221215	-24.99	1407	20230411	41.01	2495	-20.48	20230314	1407	41.01	20230411	2645	-24.99	20221215	1407	41.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
83	20230817	150954	57	100.00	KONEX			N	N	N	N		N	1984	96	2	5.08	4057815	2321	51.80	2170	2170	1675	2170	1605	1888	1748.30	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	1	1	7772543	154	-4.19	40.49	12	0.03	-473.00	49.00	2645	20221215	-24.99	1407	20230411	41.01	2495	-20.48	20230314	1407	41.01	20230411	2645	-24.99	20221215	1407	41.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
84	20230817	140945	57	100.00	KONEX			N	N	N	N		N	2110	222	2	11.76	1892595	1084	24.19	2170	2170	1675	2170	1605	1888	1745.94	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	5	1	7772543	164	-4.46	43.06	12	0.01	-473.00	49.00	2645	20221215	-20.23	1407	20230411	49.96	2495	-15.43	20230314	1407	49.96	20230411	2645	-20.23	20221215	1407	49.96	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
85	20230817	130942	57	100.00	KONEX			N	N	N	N		N	2110	222	2	11.76	1892595	1084	24.19	2170	2170	1675	2170	1605	1888	1745.94	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	5	1	7772543	164	-4.46	43.06	12	0.01	-473.00	49.00	2645	20221215	-20.23	1407	20230411	49.96	2495	-15.43	20230314	1407	49.96	20230411	2645	-20.23	20221215	1407	49.96	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
86	20230817	120945	57	100.00	KONEX			N	N	N	N		N	2110	222	2	11.76	1892595	1084	24.19	2170	2170	1675	2170	1605	1888	1745.94	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	5	1	7772543	164	-4.46	43.06	12	0.01	-473.00	49.00	2645	20221215	-20.23	1407	20230411	49.96	2495	-15.43	20230314	1407	49.96	20230411	2645	-20.23	20221215	1407	49.96	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
87	20230817	110946	57	100.00	KONEX			N	N	N	N		N	2110	222	2	11.76	1892595	1084	24.19	2170	2170	1675	2170	1605	1888	1745.94	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	5	1	7772543	164	-4.46	43.06	12	0.01	-473.00	49.00	2645	20221215	-20.23	1407	20230411	49.96	2495	-15.43	20230314	1407	49.96	20230411	2645	-20.23	20221215	1407	49.96	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
88	20230817	100941	57	100.00	KONEX			N	N	N	N		N	2155	267	2	14.14	140485	83	1.85	2170	2170	1675	2170	1605	1888	1692.59	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
89	20230817	090939	57	100.00	KONEX			N	N	N	N		N	1675	-213	5	-11.28	138330	82	1.83	2170	2170	1675	2170	1605	1888	1686.95	0.00	0	0	2366	2127	1956	1717	1546	2041	1631	39	282	500	1130	1	1	7772543	130	-3.54	34.18	12	0.00	-473.00	49.00	2645	20221215	-36.67	1407	20230411	19.05	2495	-32.87	20230314	1407	19.05	20230411	2645	-36.67	20221215	1407	19.05	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
90	20230816	160945	57	100.00	KONEX			N	N	N	N		N	1888	-212	5	-10.10	8190875	4481	1283.95	2100	2195	1785	2415	1785	2100	1827.91	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	1	1	7772543	147	-3.99	38.53	12	0.06	-473.00	49.00	2645	20221215	-28.62	1407	20230411	34.19	2495	-24.33	20230314	1407	34.19	20230411	2645	-28.62	20221215	1407	34.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
91	20230816	150947	57	100.00	KONEX			N	N	N	N		N	1890	-210	5	-10.00	8185211	4478	1283.09	2100	2195	1785	2415	1785	2100	1827.87	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	1	1	7772543	147	-4.00	38.57	12	0.06	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
92	20230816	140945	57	100.00	KONEX			N	N	N	N		N	1810	-290	5	-13.81	4150080	2224	637.25	2100	2195	1785	2415	1785	2100	1866.04	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	1	1	7772543	141	-3.83	36.94	12	0.03	-473.00	49.00	2645	20221215	-31.57	1407	20230411	28.64	2495	-27.45	20230314	1407	28.64	20230411	2645	-31.57	20221215	1407	28.64	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
93	20230816	130942	57	100.00	KONEX			N	N	N	N		N	1900	-200	5	-9.52	3801810	2038	583.95	2100	2195	1785	2415	1785	2100	1865.46	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	1	1	7772543	148	-4.02	38.78	12	0.03	-473.00	49.00	2645	20221215	-28.17	1407	20230411	35.04	2495	-23.85	20230314	1407	35.04	20230411	2645	-28.17	20221215	1407	35.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
94	20230816	120956	57	100.00	KONEX			N	N	N	N		N	1900	-200	5	-9.52	3801810	2038	583.95	2100	2195	1785	2415	1785	2100	1865.46	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	1	1	7772543	148	-4.02	38.78	12	0.03	-473.00	49.00	2645	20221215	-28.17	1407	20230411	35.04	2495	-23.85	20230314	1407	35.04	20230411	2645	-28.17	20221215	1407	35.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
95	20230816	110951	57	100.00	KONEX			N	N	N	N		N	2155	55	2	2.62	3447910	1847	529.23	2100	2195	1785	2415	1785	2100	1866.76	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	5	1	7772543	167	-4.56	43.98	12	0.02	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
96	20230816	100946	57	100.00	KONEX			N	N	N	N		N	2185	85	2	4.05	1989655	1046	299.71	2100	2195	1785	2415	1785	2100	1902.16	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	5	1	7772543	170	-4.62	44.59	12	0.01	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
97	20230816	090942	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	812455	416	119.20	2100	2100	1900	2415	1785	2100	1953.02	0.00	0	0	2373	2236	2013	1876	1653	2125	1765	39	315	500	1260	5	1	7772543	162	-4.42	42.65	12	0.01	-473.00	49.00	2645	20221215	-20.98	1407	20230411	48.54	2495	-16.23	20230314	1407	48.54	20230411	2645	-20.98	20221215	1407	48.54	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
98	20230814	160934	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	625870	349	6.61	2150	2150	1790	2170	1607	1890	1793.32	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
99	20230814	150931	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	625870	349	6.61	2150	2150	1790	2170	1607	1890	1793.32	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
100	20230814	140933	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	625870	349	6.61	2150	2150	1790	2170	1607	1890	1793.32	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
101	20230814	130923	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	625870	349	6.61	2150	2150	1790	2170	1607	1890	1793.32	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
102	20230814	120930	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	625870	349	6.61	2150	2150	1790	2170	1607	1890	1793.32	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
103	20230814	110924	57	100.00	KONEX			N	N	N	N		N	2130	240	2	12.70	133160	74	1.40	2150	2150	1790	2170	1607	1890	1799.46	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	166	-4.50	43.47	12	0.00	-473.00	49.00	2645	20221215	-19.47	1407	20230411	51.39	2495	-14.63	20230314	1407	51.39	20230411	2645	-19.47	20221215	1407	51.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
104	20230814	100926	57	100.00	KONEX			N	N	N	N		N	2130	240	2	12.70	133160	74	1.40	2150	2150	1790	2170	1607	1890	1799.46	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	166	-4.50	43.47	12	0.00	-473.00	49.00	2645	20221215	-19.47	1407	20230411	51.39	2495	-14.63	20230314	1407	51.39	20230411	2645	-19.47	20221215	1407	51.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
105	20230814	090923	57	100.00	KONEX			N	N	N	N		N	2150	260	2	13.76	2150	1	0.02	2150	2150	2150	2170	1607	1890	2150.00	0.00	0	0	2196	2042	1896	1742	1596	1970	1670	39	281	500	1130	5	1	7772543	167	-4.55	43.88	12	0.00	-473.00	49.00	2645	20221215	-18.71	1407	20230411	52.81	2495	-13.83	20230314	1407	52.81	20230411	2645	-18.71	20221215	1407	52.81	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
106	20230811	160924	57	100.00	KONEX			N	N	N	N		N	1890	90	2	5.00	9413429	5277	390.60	2050	2050	1750	2070	1530	1800	1783.86	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.00	38.57	12	0.07	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
107	20230811	150920	57	100.00	KONEX			N	N	N	N		N	1890	90	2	5.00	9413429	5277	390.60	2050	2050	1750	2070	1530	1800	1783.86	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.00	38.57	12	0.07	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
108	20230811	140918	57	100.00	KONEX			N	N	N	N		N	1890	90	2	5.00	9413429	5277	390.60	2050	2050	1750	2070	1530	1800	1783.86	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.00	38.57	12	0.07	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
109	20230811	130916	57	100.00	KONEX			N	N	N	N		N	1890	90	2	5.00	9413429	5277	390.60	2050	2050	1750	2070	1530	1800	1783.86	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.00	38.57	12	0.07	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
110	20230811	120908	57	100.00	KONEX			N	N	N	N		N	1897	97	2	5.39	7901943	4477	331.38	2050	2050	1750	2070	1530	1800	1765.01	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.01	38.71	12	0.06	-473.00	49.00	2645	20221215	-28.28	1407	20230411	34.83	2495	-23.97	20230314	1407	34.83	20230411	2645	-28.28	20221215	1407	34.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
111	20230811	110909	57	100.00	KONEX			N	N	N	N		N	1897	97	2	5.39	7901943	4477	331.38	2050	2050	1750	2070	1530	1800	1765.01	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	1	1	7772543	147	-4.01	38.71	12	0.06	-473.00	49.00	2645	20221215	-28.28	1407	20230411	34.83	2495	-23.97	20230314	1407	34.83	20230411	2645	-28.28	20221215	1407	34.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
112	20230811	100905	57	100.00	KONEX			N	N	N	N		N	2050	250	2	13.89	6150	3	0.22	2050	2050	2050	2070	1530	1800	2050.00	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	5	1	7772543	159	-4.33	41.84	12	0.00	-473.00	49.00	2645	20221215	-22.50	1407	20230411	45.70	2495	-17.84	20230314	1407	45.70	20230411	2645	-22.50	20221215	1407	45.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
113	20230811	090916	57	100.00	KONEX			N	N	N	N		N	2050	250	2	13.89	6150	3	0.22	2050	2050	2050	2070	1530	1800	2050.00	0.00	0	0	2406	2102	1941	1637	1476	2022	1557	39	270	500	1080	5	1	7772543	159	-4.33	41.84	12	0.00	-473.00	49.00	2645	20221215	-22.50	1407	20230411	45.70	2495	-17.84	20230314	1407	45.70	20230411	2645	-22.50	20221215	1407	45.70	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
114	20230810	160906	57	100.00	KONEX			N	N	N	N		N	1800	-285	5	-13.67	2519062	1351	637.26	2245	2245	1780	2395	1775	2085	1864.59	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	1	1	7772543	140	-3.81	36.73	12	0.02	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
115	20230810	150904	57	100.00	KONEX			N	N	N	N		N	1899	-186	5	-8.92	1979062	1051	495.75	2245	2245	1780	2395	1775	2085	1883.03	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	1	1	7772543	148	-4.01	38.76	12	0.01	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
116	20230810	140904	57	100.00	KONEX			N	N	N	N		N	1976	-109	5	-5.23	1941082	1031	486.32	2245	2245	1780	2395	1775	2085	1882.72	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	1	1	7772543	154	-4.18	40.33	12	0.01	-473.00	49.00	2645	20221215	-25.29	1407	20230411	40.44	2495	-20.80	20230314	1407	40.44	20230411	2645	-25.29	20221215	1407	40.44	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
117	20230810	130856	57	100.00	KONEX			N	N	N	N		N	1976	-109	5	-5.23	1941082	1031	486.32	2245	2245	1780	2395	1775	2085	1882.72	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	1	1	7772543	154	-4.18	40.33	12	0.01	-473.00	49.00	2645	20221215	-25.29	1407	20230411	40.44	2495	-20.80	20230314	1407	40.44	20230411	2645	-25.29	20221215	1407	40.44	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
118	20230810	120913	57	100.00	KONEX			N	N	N	N		N	2055	-30	5	-1.44	1500490	809	381.60	2245	2245	1780	2395	1775	2085	1854.75	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	5	1	7772543	160	-4.34	41.94	12	0.01	-473.00	49.00	2645	20221215	-22.31	1407	20230411	46.06	2495	-17.64	20230314	1407	46.06	20230411	2645	-22.31	20221215	1407	46.06	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
119	20230810	110914	57	100.00	KONEX			N	N	N	N		N	2065	-20	5	-0.96	1496655	807	380.66	2245	2245	1780	2395	1775	2085	1854.59	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	5	1	7772543	161	-4.37	42.14	12	0.01	-473.00	49.00	2645	20221215	-21.93	1407	20230411	46.77	2495	-17.23	20230314	1407	46.77	20230411	2645	-21.93	20221215	1407	46.77	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
120	20230810	100908	57	100.00	KONEX			N	N	N	N		N	1999	-86	5	-4.12	466314	232	109.43	2245	2245	1780	2395	1775	2085	2009.97	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	1	1	7772543	155	-4.23	40.80	12	0.00	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
121	20230810	090918	57	100.00	KONEX			N	N	N	N		N	2240	155	2	7.43	6725	3	1.42	2245	2245	2240	2395	1775	2085	2241.67	0.00	0	0	2238	2161	2123	2046	2008	2142	2027	39	310	500	1250	5	1	7772543	174	-4.74	45.71	12	0.00	-473.00	49.00	2645	20221215	-15.31	1407	20230411	59.20	2495	-10.22	20230314	1407	59.20	20230411	2645	-15.31	20221215	1407	59.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
122	20230809	160905	57	100.00	KONEX			N	N	N	N		N	2085	150	2	7.75	456235	212	21200.00	2200	2200	2085	2225	1645	1935	2152.05	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
123	20230809	150855	57	100.00	KONEX			N	N	N	N		N	2085	150	2	7.75	456235	212	21200.00	2200	2200	2085	2225	1645	1935	2152.05	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
124	20230809	140852	57	100.00	KONEX			N	N	N	N		N	2085	150	2	7.75	456235	212	21200.00	2200	2200	2085	2225	1645	1935	2152.05	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
125	20230809	130913	57	100.00	KONEX			N	N	N	N		N	2085	150	2	7.75	456235	212	21200.00	2200	2200	2085	2225	1645	1935	2152.05	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
126	20230809	120911	57	100.00	KONEX			N	N	N	N		N	2085	150	2	7.75	456235	212	21200.00	2200	2200	2085	2225	1645	1935	2152.05	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
127	20230809	110904	57	100.00	KONEX			N	N	N	N		N	2095	160	2	8.27	454150	211	21100.00	2200	2200	2095	2225	1645	1935	2152.37	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	163	-4.43	42.76	12	0.00	-473.00	49.00	2645	20221215	-20.79	1407	20230411	48.90	2495	-16.03	20230314	1407	48.90	20230411	2645	-20.79	20221215	1407	48.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
128	20230809	100853	57	100.00	KONEX			N	N	N	N		N	2200	265	2	13.70	2200	1	100.00	2200	2200	2200	2225	1645	1935	2200.00	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
129	20230809	090857	57	100.00	KONEX			N	N	N	N		N	2200	265	2	13.70	2200	1	100.00	2200	2200	2200	2225	1645	1935	2200.00	0.00	0	0	1935	1935	1935	1935	1935	1935	1935	39	290	500	1160	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
130	20230808	160914	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
131	20230808	150902	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
132	20230808	140859	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
133	20230808	130850	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
134	20230808	120857	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
135	20230808	110845	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
136	20230808	100859	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
137	20230808	090903	57	100.00	KONEX			N	N	N	N		N	1935	246	2	14.56	1935	1	0.14	1935	1935	1935	1942	1436	1689	1935.00	0.00	0	0	2344	2016	1852	1524	1360	1934	1442	39	253	500	1010	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
138	20230807	160855	57	100.00	KONEX			N	N	N	N		N	1689	-268	5	-13.69	1207672	697	21.91	2175	2180	1688	2250	1664	1957	1732.67	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	131	-3.57	34.47	12	0.01	-473.00	49.00	2645	20221215	-36.14	1407	20230411	20.04	2495	-32.30	20230314	1407	20.04	20230411	2645	-36.14	20221215	1407	20.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
139	20230807	150855	57	100.00	KONEX			N	N	N	N		N	1979	22	2	1.12	998236	573	18.01	2175	2180	1688	2250	1664	1957	1742.12	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	154	-4.18	40.39	12	0.01	-473.00	49.00	2645	20221215	-25.18	1407	20230411	40.65	2495	-20.68	20230314	1407	40.65	20230411	2645	-25.18	20221215	1407	40.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
140	20230807	140859	57	100.00	KONEX			N	N	N	N		N	1979	22	2	1.12	998236	573	18.01	2175	2180	1688	2250	1664	1957	1742.12	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	154	-4.18	40.39	12	0.01	-473.00	49.00	2645	20221215	-25.18	1407	20230411	40.65	2495	-20.68	20230314	1407	40.65	20230411	2645	-25.18	20221215	1407	40.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
141	20230807	130850	57	100.00	KONEX			N	N	N	N		N	1799	-158	5	-8.07	817357	472	14.84	2175	2180	1688	2250	1664	1957	1731.69	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	140	-3.80	36.71	12	0.01	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
142	20230807	120849	57	100.00	KONEX			N	N	N	N		N	1799	-158	5	-8.07	243226	132	4.15	2175	2180	1799	2250	1664	1957	1842.62	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	140	-3.80	36.71	12	0.00	-473.00	49.00	2645	20221215	-31.98	1407	20230411	27.86	2495	-27.90	20230314	1407	27.86	20230411	2645	-31.98	20221215	1407	27.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
143	20230807	110841	57	100.00	KONEX			N	N	N	N		N	1980	23	2	1.18	236030	128	4.02	2175	2180	1800	2250	1664	1957	1843.98	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	154	-4.19	40.41	12	0.00	-473.00	49.00	2645	20221215	-25.14	1407	20230411	40.72	2495	-20.64	20230314	1407	40.72	20230411	2645	-25.14	20221215	1407	40.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
144	20230807	100852	57	100.00	KONEX			N	N	N	N		N	1800	-157	5	-8.02	8330	4	0.13	2175	2180	1800	2250	1664	1957	2082.50	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	1	1	7772543	140	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
145	20230807	090850	57	100.00	KONEX			N	N	N	N		N	2180	223	2	11.39	6530	3	0.09	2175	2180	2175	2250	1664	1957	2176.67	0.00	0	0	2512	2234	1997	1719	1482	2116	1601	39	293	500	1170	5	1	7772543	169	-4.61	44.49	12	0.00	-473.00	49.00	2645	20221215	-17.58	1407	20230411	54.94	2495	-12.63	20230314	1407	54.94	20230411	2645	-17.58	20221215	1407	54.94	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
146	20230804	160844	57	100.00	KONEX			N	N	N	N		N	1957	-113	5	-5.46	5633622	3181	199.19	2275	2275	1760	2380	1760	2070	1771.02	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	1	1	7772543	152	-4.14	39.94	12	0.04	-473.00	49.00	2645	20221215	-26.01	1407	20230411	39.09	2495	-21.56	20230314	1407	39.09	20230411	2645	-26.01	20221215	1407	39.09	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
147	20230804	150843	57	100.00	KONEX			N	N	N	N		N	1960	-110	5	-5.31	5629708	3179	199.06	2275	2275	1760	2380	1760	2070	1770.91	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	1	1	7772543	152	-4.14	40.00	12	0.04	-473.00	49.00	2645	20221215	-25.90	1407	20230411	39.30	2495	-21.44	20230314	1407	39.30	20230411	2645	-25.90	20221215	1407	39.30	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
148	20230804	140856	57	100.00	KONEX			N	N	N	N		N	1960	-110	5	-5.31	5629708	3179	199.06	2275	2275	1760	2380	1760	2070	1770.91	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	1	1	7772543	152	-4.14	40.00	12	0.04	-473.00	49.00	2645	20221215	-25.90	1407	20230411	39.30	2495	-21.44	20230314	1407	39.30	20230411	2645	-25.90	20221215	1407	39.30	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
149	20230804	130841	57	100.00	KONEX			N	N	N	N		N	1960	-110	5	-5.31	5629708	3179	199.06	2275	2275	1760	2380	1760	2070	1770.91	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	1	1	7772543	152	-4.14	40.00	12	0.04	-473.00	49.00	2645	20221215	-25.90	1407	20230411	39.30	2495	-21.44	20230314	1407	39.30	20230411	2645	-25.90	20221215	1407	39.30	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
150	20230804	120838	57	100.00	KONEX			N	N	N	N		N	1960	-110	5	-5.31	5629708	3179	199.06	2275	2275	1760	2380	1760	2070	1770.91	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	1	1	7772543	152	-4.14	40.00	12	0.04	-473.00	49.00	2645	20221215	-25.90	1407	20230411	39.30	2495	-21.44	20230314	1407	39.30	20230411	2645	-25.90	20221215	1407	39.30	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
151	20230804	110848	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	5363748	3028	189.61	2275	2275	1760	2380	1760	2070	1771.38	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	5	1	7772543	163	-4.44	42.86	12	0.04	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
152	20230804	100833	57	100.00	KONEX			N	N	N	N		N	2180	110	2	5.31	2226615	1258	78.77	2275	2275	1760	2380	1760	2070	1769.96	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	5	1	7772543	169	-4.61	44.49	12	0.02	-473.00	49.00	2645	20221215	-17.58	1407	20230411	54.94	2495	-12.63	20230314	1407	54.94	20230411	2645	-17.58	20221215	1407	54.94	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
153	20230804	090833	57	100.00	KONEX			N	N	N	N		N	2270	200	2	9.66	429620	242	15.15	2275	2275	1770	2380	1760	2070	1775.29	0.00	0	0	2413	2241	2008	1836	1603	2125	1720	39	310	500	1240	5	1	7772543	176	-4.80	46.33	12	0.00	-473.00	49.00	2645	20221215	-14.18	1407	20230411	61.34	2495	-9.02	20230314	1407	61.34	20230411	2645	-14.18	20221215	1407	61.34	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
154	20230803	160835	57	100.00	KONEX			N	N	N	N		N	2070	-15	5	-0.72	2838363	1597	80.94	2180	2180	1775	2395	1775	2085	1777.31	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	5	1	7772543	161	-4.38	42.24	12	0.02	-473.00	49.00	2645	20221215	-21.74	1407	20230411	47.12	2495	-17.03	20230314	1407	47.12	20230411	2645	-21.74	20221215	1407	47.12	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
155	20230803	150842	57	100.00	KONEX			N	N	N	N		N	2070	-15	5	-0.72	2838363	1597	80.94	2180	2180	1775	2395	1775	2085	1777.31	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	5	1	7772543	161	-4.38	42.24	12	0.02	-473.00	49.00	2645	20221215	-21.74	1407	20230411	47.12	2495	-17.03	20230314	1407	47.12	20230411	2645	-21.74	20221215	1407	47.12	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
156	20230803	140834	57	100.00	KONEX			N	N	N	N		N	2070	-15	5	-0.72	2838363	1597	80.94	2180	2180	1775	2395	1775	2085	1777.31	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	5	1	7772543	161	-4.38	42.24	12	0.02	-473.00	49.00	2645	20221215	-21.74	1407	20230411	47.12	2495	-17.03	20230314	1407	47.12	20230411	2645	-21.74	20221215	1407	47.12	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
157	20230803	130837	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	2836293	1596	80.89	2180	2180	1775	2395	1775	2085	1777.13	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	1	1	7772543	138	-3.75	36.22	12	0.02	-473.00	49.00	2645	20221215	-32.89	1407	20230411	26.15	2495	-28.86	20230314	1407	26.15	20230411	2645	-32.89	20221215	1407	26.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
158	20230803	120841	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1211663	681	34.52	2180	2180	1775	2395	1775	2085	1779.24	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	1	1	7772543	138	-3.75	36.22	12	0.01	-473.00	49.00	2645	20221215	-32.89	1407	20230411	26.15	2495	-28.86	20230314	1407	26.15	20230411	2645	-32.89	20221215	1407	26.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
159	20230803	110830	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	1204563	677	34.31	2180	2180	1775	2395	1775	2085	1779.27	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	1	1	7772543	138	-3.75	36.22	12	0.01	-473.00	49.00	2645	20221215	-32.89	1407	20230411	26.15	2495	-28.86	20230314	1407	26.15	20230411	2645	-32.89	20221215	1407	26.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
160	20230803	100829	57	100.00	KONEX			N	N	N	N		N	1775	-310	4	-14.87	973813	547	27.72	2180	2180	1775	2395	1775	2085	1780.28	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	1	1	7772543	138	-3.75	36.22	12	0.01	-473.00	49.00	2645	20221215	-32.89	1407	20230411	26.15	2495	-28.86	20230314	1407	26.15	20230411	2645	-32.89	20221215	1407	26.15	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
161	20230803	090830	57	100.00	KONEX			N	N	N	N		N	1779	-306	5	-14.68	954288	536	27.17	2180	2180	1775	2395	1775	2085	1780.39	0.00	0	0	2463	2273	1995	1805	1527	2135	1667	39	310	500	1250	1	1	7772543	138	-3.76	36.31	12	0.01	-473.00	49.00	2645	20221215	-32.74	1407	20230411	26.44	2495	-28.70	20230314	1407	26.44	20230411	2645	-32.74	20221215	1407	26.44	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
162	20230802	160836	57	100.00	KONEX			N	N	N	N		N	2085	106	2	5.36	3400055	1973	79.72	2185	2185	1717	2275	1683	1979	1723.29	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	162	-4.41	42.55	12	0.03	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
163	20230802	150847	57	100.00	KONEX			N	N	N	N		N	2085	106	2	5.36	3400055	1973	79.72	2185	2185	1717	2275	1683	1979	1723.29	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	162	-4.41	42.55	12	0.03	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
164	20230802	140836	57	100.00	KONEX			N	N	N	N		N	2170	191	2	9.65	543750	311	12.57	2185	2185	1730	2275	1683	1979	1748.39	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	169	-4.59	44.29	12	0.00	-473.00	49.00	2645	20221215	-17.96	1407	20230411	54.23	2495	-13.03	20230314	1407	54.23	20230411	2645	-17.96	20221215	1407	54.23	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
165	20230802	130831	57	100.00	KONEX			N	N	N	N		N	2170	191	2	9.65	543750	311	12.57	2185	2185	1730	2275	1683	1979	1748.39	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	169	-4.59	44.29	12	0.00	-473.00	49.00	2645	20221215	-17.96	1407	20230411	54.23	2495	-13.03	20230314	1407	54.23	20230411	2645	-17.96	20221215	1407	54.23	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
166	20230802	120825	57	100.00	KONEX			N	N	N	N		N	2170	191	2	9.65	543750	311	12.57	2185	2185	1730	2275	1683	1979	1748.39	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	169	-4.59	44.29	12	0.00	-473.00	49.00	2645	20221215	-17.96	1407	20230411	54.23	2495	-13.03	20230314	1407	54.23	20230411	2645	-17.96	20221215	1407	54.23	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
167	20230802	110828	57	100.00	KONEX			N	N	N	N		N	2170	191	2	9.65	543750	311	12.57	2185	2185	1730	2275	1683	1979	1748.39	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	169	-4.59	44.29	12	0.00	-473.00	49.00	2645	20221215	-17.96	1407	20230411	54.23	2495	-13.03	20230314	1407	54.23	20230411	2645	-17.96	20221215	1407	54.23	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
168	20230802	100830	57	100.00	KONEX			N	N	N	N		N	2185	206	2	10.41	2185	1	0.04	2185	2185	2185	2275	1683	1979	2185.00	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
169	20230802	090829	57	100.00	KONEX			N	N	N	N		N	2185	206	2	10.41	2185	1	0.04	2185	2185	2185	2275	1683	1979	2185.00	0.00	0	0	2222	2100	1938	1816	1654	2161	1877	39	296	500	1180	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
170	20230801	160828	57	100.00	KONEX			N	N	N	N		N	1979	183	2	10.19	4643669	2475	478.72	1796	2060	1776	2065	1527	1796	1876.23	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	154	-4.18	40.39	12	0.03	-473.00	49.00	2645	20221215	-25.18	1407	20230411	40.65	2495	-20.68	20230314	1407	40.65	20230411	2645	-25.18	20221215	1407	40.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
171	20230801	150824	57	100.00	KONEX			N	N	N	N		N	1979	183	2	10.19	4643669	2475	478.72	1796	2060	1776	2065	1527	1796	1876.23	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	154	-4.18	40.39	12	0.03	-473.00	49.00	2645	20221215	-25.18	1407	20230411	40.65	2495	-20.68	20230314	1407	40.65	20230411	2645	-25.18	20221215	1407	40.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
172	20230801	140840	57	100.00	KONEX			N	N	N	N		N	1781	-15	5	-0.84	3925737	2072	400.77	1796	2060	1776	2065	1527	1796	1894.66	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	138	-3.77	36.35	12	0.03	-473.00	49.00	2645	20221215	-32.67	1407	20230411	26.58	2495	-28.62	20230314	1407	26.58	20230411	2645	-32.67	20221215	1407	26.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
173	20230801	130821	57	100.00	KONEX			N	N	N	N		N	1795	-1	5	-0.06	3848825	2029	392.46	1796	2060	1776	2065	1527	1796	1896.91	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	140	-3.79	36.63	12	0.03	-473.00	49.00	2645	20221215	-32.14	1407	20230411	27.58	2495	-28.06	20230314	1407	27.58	20230411	2645	-32.14	20221215	1407	27.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
174	20230801	120822	57	100.00	KONEX			N	N	N	N		N	1795	-1	5	-0.06	3848825	2029	392.46	1796	2060	1776	2065	1527	1796	1896.91	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	140	-3.79	36.63	12	0.03	-473.00	49.00	2645	20221215	-32.14	1407	20230411	27.58	2495	-28.06	20230314	1407	27.58	20230411	2645	-32.14	20221215	1407	27.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
175	20230801	110818	57	100.00	KONEX			N	N	N	N		N	1795	-1	5	-0.06	3812925	2009	388.59	1796	2060	1776	2065	1527	1796	1897.92	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	140	-3.79	36.63	12	0.03	-473.00	49.00	2645	20221215	-32.14	1407	20230411	27.58	2495	-28.06	20230314	1407	27.58	20230411	2645	-32.14	20221215	1407	27.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
176	20230801	100823	57	100.00	KONEX			N	N	N	N		N	1796	0	3	0.00	3445569	1804	348.94	1796	2060	1796	2065	1527	1796	1909.96	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	140	-3.80	36.65	12	0.02	-473.00	49.00	2645	20221215	-32.10	1407	20230411	27.65	2495	-28.02	20230314	1407	27.65	20230411	2645	-32.10	20221215	1407	27.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
177	20230801	090816	57	100.00	KONEX			N	N	N	N		N	1999	203	2	11.30	1797999	1001	193.62	1796	1999	1796	2065	1527	1796	1796.20	0.00	0	0	1956	1875	1818	1737	1680	1847	1709	39	269	500	1070	1	1	7772543	155	-4.23	40.80	12	0.01	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N