KissMeData/311960/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	161133	57	100.00	KONEX			N	N	N	N		N	16600	10	2	0.06	1273080	77	26.19	16500	16600	16080	19070	14110	16590	16533.51	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	508	-56.66	3.26	12	0.00	-293.00	5096.00	40500	20221129	-59.01	8260	20221213	100.97	22150	-25.06	20230103	10500	58.10	20230313	40500	-59.01	20221129	8260	100.97	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20230831	151435	57	100.00	KONEX			N	N	N	N		N	16180	-410	5	-2.47	393610	24	8.16	16500	16500	16080	19070	14110	16590	16400.42	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	496	-55.22	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.05	8260	20221213	95.88	22150	-26.95	20230103	10500	54.10	20230313	40500	-60.05	20221129	8260	95.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20230831	141554	57	100.00	KONEX			N	N	N	N		N	16160	-430	5	-2.59	344750	21	7.14	16500	16500	16080	19070	14110	16590	16416.67	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	495	-55.15	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.10	8260	20221213	95.64	22150	-27.04	20230103	10500	53.90	20230313	40500	-60.10	20221129	8260	95.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20230831	131514	57	100.00	KONEX			N	N	N	N		N	16480	-110	5	-0.66	295620	18	6.12	16500	16500	16080	19070	14110	16590	16423.33	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	505	-56.25	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.31	8260	20221213	99.52	22150	-25.60	20230103	10500	56.95	20230313	40500	-59.31	20221129	8260	99.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20230831	121606	57	100.00	KONEX			N	N	N	N		N	16490	-100	5	-0.60	180620	11	3.74	16500	16500	16080	19070	14110	16590	16420.00	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20230831	112043	57	100.00	KONEX			N	N	N	N		N	16490	-100	5	-0.60	65570	4	1.36	16500	16500	16080	19070	14110	16590	16392.50	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20230831	101658	57	100.00	KONEX			N	N	N	N		N	16490	-100	5	-0.60	65570	4	1.36	16500	16500	16080	19070	14110	16590	16392.50	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20230831	091530	57	100.00	KONEX			N	N	N	N		N	16080	-510	5	-3.07	49080	3	1.02	16500	16500	16080	19070	14110	16590	16360.00	0.00	0	0	17316	16952	16516	16152	15716	17135	16335	15	2480	500	10280	10	1	3062664	492	-54.88	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.30	8260	20221213	94.67	22150	-27.40	20230103	10500	53.14	20230313	40500	-60.30	20221129	8260	94.67	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20230830	161137	57	100.00	KONEX			N	N	N	N		N	16590	150	2	0.91	4780040	294	1278.26	16080	16880	16080	18900	13980	16440	16258.64	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	508	-56.62	3.26	12	0.01	-293.00	5096.00	40500	20221129	-59.04	8260	20221213	100.85	22150	-25.10	20230103	10500	58.00	20230313	40500	-59.04	20221129	8260	100.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20230830	151407	57	100.00	KONEX			N	N	N	N		N	16590	150	2	0.91	4763450	293	1273.91	16080	16880	16080	18900	13980	16440	16257.51	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	508	-56.62	3.26	12	0.01	-293.00	5096.00	40500	20221129	-59.04	8260	20221213	100.85	22150	-25.10	20230103	10500	58.00	20230313	40500	-59.04	20221129	8260	100.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20230830	141502	57	100.00	KONEX			N	N	N	N		N	16180	-260	5	-1.58	3078230	189	821.74	16080	16880	16080	18900	13980	16440	16286.93	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	496	-55.22	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.05	8260	20221213	95.88	22150	-26.95	20230103	10500	54.10	20230313	40500	-60.05	20221129	8260	95.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20230830	131455	57	100.00	KONEX			N	N	N	N		N	16180	-260	5	-1.58	3078230	189	821.74	16080	16880	16080	18900	13980	16440	16286.93	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	496	-55.22	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.05	8260	20221213	95.88	22150	-26.95	20230103	10500	54.10	20230313	40500	-60.05	20221129	8260	95.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20230830	121509	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	2510260	155	673.91	16080	16880	16080	18900	13980	16440	16195.23	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	493	-54.95	3.16	12	0.01	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20230830	112031	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	2394160	148	643.48	16080	16880	16080	18900	13980	16440	16176.76	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20230830	101555	57	100.00	KONEX			N	N	N	N		N	16790	350	2	2.13	317230	19	82.61	16080	16880	16080	18900	13980	16440	16696.32	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	514	-57.30	3.29	12	0.00	-293.00	5096.00	40500	20221129	-58.54	8260	20221213	103.27	22150	-24.20	20230103	10500	59.90	20230313	40500	-58.54	20221129	8260	103.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20230830	091454	57	100.00	KONEX			N	N	N	N		N	16490	50	2	0.30	32570	2	8.70	16080	16490	16080	18900	13980	16440	16285.00	0.00	0	0	17120	16780	16430	16090	15740	16785	16095	15	2460	500	10190	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20230829	161132	57	100.00	KONEX			N	N	N	N		N	16440	0	3	0.00	377240	23	10.09	16440	16770	16080	18900	13980	16440	16401.74	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20230829	151417	57	100.00	KONEX			N	N	N	N		N	16440	0	3	0.00	312030	19	8.33	16440	16770	16080	18900	13980	16440	16422.63	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20230829	141559	57	100.00	KONEX			N	N	N	N		N	16440	0	3	0.00	312030	19	8.33	16440	16770	16080	18900	13980	16440	16422.63	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20230829	131450	57	100.00	KONEX			N	N	N	N		N	16440	0	3	0.00	312030	19	8.33	16440	16770	16080	18900	13980	16440	16422.63	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20230829	121555	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	262730	16	7.02	16440	16770	16080	18900	13980	16440	16420.62	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20230829	112252	57	100.00	KONEX			N	N	N	N		N	16100	-340	5	-2.07	262730	16	7.02	16440	16770	16080	18900	13980	16440	16420.62	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20230829	101650	57	100.00	KONEX			N	N	N	N		N	16770	330	2	2.01	214090	13	5.70	16440	16770	16080	18900	13980	16440	16468.46	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	514	-57.24	3.29	12	0.00	-293.00	5096.00	40500	20221129	-58.59	8260	20221213	103.03	22150	-24.29	20230103	10500	59.71	20230313	40500	-58.59	20221129	8260	103.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20230829	091113	57	100.00	KONEX			N	N	N	N		N	16480	40	2	0.24	49000	3	1.32	16440	16480	16080	18900	13980	16440	16333.33	0.00	0	0	16453	16446	16433	16426	16413	16450	16430	15	2460	500	10190	10	1	3062664	505	-56.25	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.31	8260	20221213	99.52	22150	-25.60	20230103	10500	56.95	20230313	40500	-59.31	20221129	8260	99.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20230828	161059	57	100.00	KONEX			N	N	N	N		N	16440	290	2	1.80	3744660	228	456.00	16430	16440	16420	18570	13730	16150	16423.95	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	504	-56.11	3.23	12	0.01	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20230828	151108	57	100.00	KONEX			N	N	N	N		N	16440	290	2	1.80	3728220	227	454.00	16430	16440	16420	18570	13730	16150	16423.88	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	504	-56.11	3.23	12	0.01	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20230828	141112	57	100.00	KONEX			N	N	N	N		N	16420	270	2	1.67	2331650	142	284.00	16430	16430	16420	18570	13730	16150	16420.07	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	503	-56.04	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.46	8260	20221213	98.79	22150	-25.87	20230103	10500	56.38	20230313	40500	-59.46	20221129	8260	98.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20230828	131120	57	100.00	KONEX			N	N	N	N		N	16420	270	2	1.67	968790	59	118.00	16430	16430	16420	18570	13730	16150	16420.17	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	503	-56.04	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.46	8260	20221213	98.79	22150	-25.87	20230103	10500	56.38	20230313	40500	-59.46	20221129	8260	98.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20230828	121111	57	100.00	KONEX			N	N	N	N		N	16420	270	2	1.67	426930	26	52.00	16430	16430	16420	18570	13730	16150	16420.38	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	503	-56.04	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.46	8260	20221213	98.79	22150	-25.87	20230103	10500	56.38	20230313	40500	-59.46	20221129	8260	98.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20230828	111108	57	100.00	KONEX			N	N	N	N		N	16420	270	2	1.67	32850	2	4.00	16430	16430	16420	18570	13730	16150	16425.00	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	503	-56.04	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.46	8260	20221213	98.79	22150	-25.87	20230103	10500	56.38	20230313	40500	-59.46	20221129	8260	98.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20230828	101055	57	100.00	KONEX			N	N	N	N		N	16430	280	2	1.73	16430	1	2.00	16430	16430	16430	18570	13730	16150	16430.00	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	503	-56.08	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.43	8260	20221213	98.91	22150	-25.82	20230103	10500	56.48	20230313	40500	-59.43	20221129	8260	98.91	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20230828	091111	57	100.00	KONEX			N	N	N	N		N	16150	0	3	0.00	0	0	0.00	0	0	0	18570	13730	16150	0.00	0.00	0	0	16623	16386	16213	15976	15803	16505	16095	15	2420	500	10010	10	1	3062664	495	-55.12	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.12	8260	20221213	95.52	22150	-27.09	20230103	10500	53.81	20230313	40500	-60.12	20221129	8260	95.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20230825	161102	57	100.00	KONEX			N	N	N	N		N	16150	-310	5	-1.88	809110	50	10.75	16040	16450	16040	18920	14000	16460	16182.20	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	495	-55.12	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.12	8260	20221213	95.52	22150	-27.09	20230103	10500	53.81	20230313	40500	-60.12	20221129	8260	95.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20230825	151110	57	100.00	KONEX			N	N	N	N		N	16140	-320	5	-1.94	130530	8	1.72	16040	16450	16040	18920	14000	16460	16316.25	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	494	-55.09	3.17	12	0.00	-293.00	5096.00	40500	20221129	-60.15	8260	20221213	95.40	22150	-27.13	20230103	10500	53.71	20230313	40500	-60.15	20221129	8260	95.40	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20230825	141107	57	100.00	KONEX			N	N	N	N		N	16450	-10	5	-0.06	97940	6	1.29	16040	16450	16040	18920	14000	16460	16323.33	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	504	-56.14	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.38	8260	20221213	99.15	22150	-25.73	20230103	10500	56.67	20230313	40500	-59.38	20221129	8260	99.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20230825	131103	57	100.00	KONEX			N	N	N	N		N	16450	-10	5	-0.06	97940	6	1.29	16040	16450	16040	18920	14000	16460	16323.33	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	504	-56.14	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.38	8260	20221213	99.15	22150	-25.73	20230103	10500	56.67	20230313	40500	-59.38	20221129	8260	99.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20230825	121105	57	100.00	KONEX			N	N	N	N		N	16450	-10	5	-0.06	65040	4	0.86	16040	16450	16040	18920	14000	16460	16260.00	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	504	-56.14	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.38	8260	20221213	99.15	22150	-25.73	20230103	10500	56.67	20230313	40500	-59.38	20221129	8260	99.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20230825	111103	57	100.00	KONEX			N	N	N	N		N	16100	-360	5	-2.19	48590	3	0.65	16040	16450	16040	18920	14000	16460	16196.67	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20230825	101109	57	100.00	KONEX			N	N	N	N		N	16450	-10	5	-0.06	32490	2	0.43	16040	16450	16040	18920	14000	16460	16245.00	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	504	-56.14	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.38	8260	20221213	99.15	22150	-25.73	20230103	10500	56.67	20230313	40500	-59.38	20221129	8260	99.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20230825	091102	57	100.00	KONEX			N	N	N	N		N	16040	-420	5	-2.55	16040	1	0.22	16040	16040	16040	18920	14000	16460	16040.00	0.00	0	0	16793	16626	16323	16156	15853	16475	16005	15	2460	500	10200	10	1	3062664	491	-54.74	3.15	12	0.00	-293.00	5096.00	40500	20221129	-60.40	8260	20221213	94.19	22150	-27.58	20230103	10500	52.76	20230313	40500	-60.40	20221129	8260	94.19	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20230824	161057	57	100.00	KONEX			N	N	N	N		N	16460	360	2	2.24	7597480	465	683.82	16490	16490	16020	18510	13690	16100	16338.67	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	504	-56.18	3.23	12	0.02	-293.00	5096.00	40500	20221129	-59.36	8260	20221213	99.27	22150	-25.69	20230103	10500	56.76	20230313	40500	-59.36	20221129	8260	99.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20230824	151054	57	100.00	KONEX			N	N	N	N		N	16460	360	2	2.24	5951480	365	536.76	16490	16490	16020	18510	13690	16100	16305.42	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	504	-56.18	3.23	12	0.01	-293.00	5096.00	40500	20221129	-59.36	8260	20221213	99.27	22150	-25.69	20230103	10500	56.76	20230313	40500	-59.36	20221129	8260	99.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20230824	141056	57	100.00	KONEX			N	N	N	N		N	16480	380	2	2.36	5770700	354	520.59	16490	16490	16020	18510	13690	16100	16301.41	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	505	-56.25	3.23	12	0.01	-293.00	5096.00	40500	20221129	-59.31	8260	20221213	99.52	22150	-25.60	20230103	10500	56.95	20230313	40500	-59.31	20221129	8260	99.52	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20230824	131059	57	100.00	KONEX			N	N	N	N		N	16290	190	2	1.18	3516520	217	319.12	16490	16490	16020	18510	13690	16100	16205.16	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	499	-55.60	3.20	12	0.01	-293.00	5096.00	40500	20221129	-59.78	8260	20221213	97.22	22150	-26.46	20230103	10500	55.14	20230313	40500	-59.78	20221129	8260	97.22	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20230824	121102	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	3483950	215	316.18	16490	16490	16020	18510	13690	16100	16204.42	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	493	-54.95	3.16	12	0.01	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20230824	111057	57	100.00	KONEX			N	N	N	N		N	16200	100	2	0.62	146440	9	13.24	16490	16490	16020	18510	13690	16100	16271.11	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20230824	101053	57	100.00	KONEX			N	N	N	N		N	16440	340	2	2.11	65440	4	5.88	16490	16490	16020	18510	13690	16100	16360.00	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20230824	091057	57	100.00	KONEX			N	N	N	N		N	16490	390	2	2.42	32980	2	2.94	16490	16490	16490	18510	13690	16100	16490.00	0.00	0	0	16286	16192	16106	16012	15926	16150	15970	15	2410	500	9980	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20230823	161052	57	100.00	KONEX			N	N	N	N		N	16100	40	2	0.25	1091640	68	94.44	16200	16200	16020	18460	13660	16060	16053.53	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20230823	151050	57	100.00	KONEX			N	N	N	N		N	16100	40	2	0.25	1059520	66	91.67	16200	16200	16020	18460	13660	16060	16053.33	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20230823	141059	57	100.00	KONEX			N	N	N	N		N	16100	40	2	0.25	1043420	65	90.28	16200	16200	16020	18460	13660	16060	16052.62	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20230823	131049	57	100.00	KONEX			N	N	N	N		N	16020	-40	5	-0.25	866320	54	75.00	16200	16200	16020	18460	13660	16060	16042.96	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	491	-54.68	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.44	8260	20221213	93.95	22150	-27.67	20230103	10500	52.57	20230313	40500	-60.44	20221129	8260	93.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20230823	121058	57	100.00	KONEX			N	N	N	N		N	16020	-40	5	-0.25	866320	54	75.00	16200	16200	16020	18460	13660	16060	16042.96	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	491	-54.68	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.44	8260	20221213	93.95	22150	-27.67	20230103	10500	52.57	20230313	40500	-60.44	20221129	8260	93.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20230823	111053	57	100.00	KONEX			N	N	N	N		N	16020	-40	5	-0.25	866320	54	75.00	16200	16200	16020	18460	13660	16060	16042.96	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	491	-54.68	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.44	8260	20221213	93.95	22150	-27.67	20230103	10500	52.57	20230313	40500	-60.44	20221129	8260	93.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20230823	101053	57	100.00	KONEX			N	N	N	N		N	16020	-40	5	-0.25	706120	44	61.11	16200	16200	16020	18460	13660	16060	16048.18	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	491	-54.68	3.14	12	0.00	-293.00	5096.00	40500	20221129	-60.44	8260	20221213	93.95	22150	-27.67	20230103	10500	52.57	20230313	40500	-60.44	20221129	8260	93.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20230823	091101	57	100.00	KONEX			N	N	N	N		N	16100	40	2	0.25	32300	2	2.78	16200	16200	16100	18460	13660	16060	16150.00	0.00	0	0	16246	16152	16106	16012	15966	16130	15990	15	2400	500	9950	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20230822	161047	57	100.00	KONEX			N	N	N	N		N	16060	-330	5	-2.01	1158900	72	7.68	16100	16200	16060	18840	13940	16390	16095.83	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	492	-54.81	3.15	12	0.00	-293.00	5096.00	40500	20221129	-60.35	8260	20221213	94.43	22150	-27.49	20230103	10500	52.95	20230313	40500	-60.35	20221129	8260	94.43	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20230822	151047	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	789520	49	5.22	16100	16200	16060	18840	13940	16390	16112.65	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20230822	141047	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	291300	18	1.92	16100	16200	16100	18840	13940	16390	16183.33	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20230822	131044	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	291300	18	1.92	16100	16200	16100	18840	13940	16390	16183.33	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20230822	121030	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	291300	18	1.92	16100	16200	16100	18840	13940	16390	16183.33	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20230822	111044	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	291300	18	1.92	16100	16200	16100	18840	13940	16390	16183.33	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20230822	101042	57	100.00	KONEX			N	N	N	N		N	16200	-190	5	-1.16	242700	15	1.60	16100	16200	16100	18840	13940	16390	16180.00	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20230822	091040	57	100.00	KONEX			N	N	N	N		N	16100	-290	5	-1.77	48300	3	0.32	16100	16100	16100	18840	13940	16390	16100.00	0.00	0	0	17423	16906	16483	15966	15543	16695	15755	15	2450	500	10160	10	1	3062664	493	-54.95	3.16	12	0.00	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20230821	161038	57	100.00	KONEX			N	N	N	N		N	16390	160	2	0.99	15224800	938	231.60	17000	17000	16060	18660	13800	16230	16231.13	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	502	-55.94	3.22	12	0.03	-293.00	5096.00	40500	20221129	-59.53	8260	20221213	98.43	22150	-26.00	20230103	10500	56.10	20230313	40500	-59.53	20221129	8260	98.43	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20230821	151046	57	100.00	KONEX			N	N	N	N		N	16100	-130	5	-0.80	11898020	735	181.48	17000	17000	16060	18660	13800	16230	16187.78	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	493	-54.95	3.16	12	0.02	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20230821	141041	57	100.00	KONEX			N	N	N	N		N	16070	-160	5	-0.99	6742940	417	102.96	17000	17000	16060	18660	13800	16230	16170.12	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	492	-54.85	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.32	8260	20221213	94.55	22150	-27.45	20230103	10500	53.05	20230313	40500	-60.32	20221129	8260	94.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20230821	131053	57	100.00	KONEX			N	N	N	N		N	16070	-160	5	-0.99	6742940	417	102.96	17000	17000	16060	18660	13800	16230	16170.12	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	492	-54.85	3.15	12	0.01	-293.00	5096.00	40500	20221129	-60.32	8260	20221213	94.55	22150	-27.45	20230103	10500	53.05	20230313	40500	-60.32	20221129	8260	94.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20230821	121049	57	100.00	KONEX			N	N	N	N		N	16200	-30	5	-0.18	5248160	324	80.00	17000	17000	16180	18660	13800	16230	16198.02	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	496	-55.29	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20230821	111040	57	100.00	KONEX			N	N	N	N		N	16200	-30	5	-0.18	3952160	244	60.25	17000	17000	16180	18660	13800	16230	16197.38	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	496	-55.29	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20230821	101038	57	100.00	KONEX			N	N	N	N		N	16200	-30	5	-0.18	357500	22	5.43	17000	17000	16200	18660	13800	16230	16250.00	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20230821	091050	57	100.00	KONEX			N	N	N	N		N	17000	770	2	4.74	17000	1	0.25	17000	17000	17000	18660	13800	16230	17000.00	0.00	0	0	17596	16912	16556	15872	15516	16735	15695	15	2430	500	10060	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20230818	161040	57	100.00	KONEX			N	N	N	N		N	16230	-560	5	-3.34	6626070	405	28.12	17240	17240	16200	19300	14280	16790	16360.67	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	497	-55.39	3.18	12	0.01	-293.00	5096.00	40500	20221129	-59.93	8260	20221213	96.49	22150	-26.73	20230103	10500	54.57	20230313	40500	-59.93	20221129	8260	96.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20230818	151030	57	100.00	KONEX			N	N	N	N		N	16340	-450	5	-2.68	3290710	200	13.89	17240	17240	16200	19300	14280	16790	16453.55	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	500	-55.77	3.21	12	0.01	-293.00	5096.00	40500	20221129	-59.65	8260	20221213	97.82	22150	-26.23	20230103	10500	55.62	20230313	40500	-59.65	20221129	8260	97.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20230818	141040	57	100.00	KONEX			N	N	N	N		N	16310	-480	5	-2.86	1822650	111	7.71	17240	17240	16200	19300	14280	16790	16420.27	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	500	-55.67	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.73	8260	20221213	97.46	22150	-26.37	20230103	10500	55.33	20230313	40500	-59.73	20221129	8260	97.46	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20230818	131032	57	100.00	KONEX			N	N	N	N		N	16490	-300	5	-1.79	1806340	110	7.64	17240	17240	16200	19300	14280	16790	16421.27	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	505	-56.28	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20230818	121043	57	100.00	KONEX			N	N	N	N		N	16310	-480	5	-2.86	1773540	108	7.50	17240	17240	16200	19300	14280	16790	16421.67	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	500	-55.67	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.73	8260	20221213	97.46	22150	-26.37	20230103	10500	55.33	20230313	40500	-59.73	20221129	8260	97.46	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20230818	111035	57	100.00	KONEX			N	N	N	N		N	16310	-480	5	-2.86	1218460	74	5.14	17240	17240	16200	19300	14280	16790	16465.68	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	500	-55.67	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.73	8260	20221213	97.46	22150	-26.37	20230103	10500	55.33	20230313	40500	-59.73	20221129	8260	97.46	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20230818	101041	57	100.00	KONEX			N	N	N	N		N	16310	-480	5	-2.86	1218460	74	5.14	17240	17240	16200	19300	14280	16790	16465.68	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	500	-55.67	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.73	8260	20221213	97.46	22150	-26.37	20230103	10500	55.33	20230313	40500	-59.73	20221129	8260	97.46	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20230818	091045	57	100.00	KONEX			N	N	N	N		N	16200	-590	5	-3.51	66880	4	0.28	17240	17240	16200	19300	14280	16790	16720.00	0.00	0	0	17943	17366	16693	16116	15443	17030	15780	15	2510	500	10400	10	1	3062664	496	-55.29	3.18	12	0.00	-293.00	5096.00	40500	20221129	-60.00	8260	20221213	96.13	22150	-26.86	20230103	10500	54.29	20230313	40500	-60.00	20221129	8260	96.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20230817	161041	57	100.00	KONEX			N	N	N	N		N	16790	-440	5	-2.55	23516080	1440	2440.68	17270	17270	16020	19810	14650	17230	16330.61	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	514	-57.30	3.29	12	0.05	-293.00	5096.00	40500	20221129	-58.54	8260	20221213	103.27	22150	-24.20	20230103	10500	59.90	20230313	40500	-58.54	20221129	8260	103.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20230817	151046	57	100.00	KONEX			N	N	N	N		N	16800	-430	5	-2.50	16642440	1031	1747.46	17270	17270	16020	19810	14650	17230	16142.04	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	515	-57.34	3.30	12	0.03	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20230817	141037	57	100.00	KONEX			N	N	N	N		N	16560	-670	5	-3.89	426720	25	42.37	17270	17270	16500	19810	14650	17230	17068.80	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	507	-56.52	3.25	12	0.00	-293.00	5096.00	40500	20221129	-59.11	8260	20221213	100.48	22150	-25.24	20230103	10500	57.71	20230313	40500	-59.11	20221129	8260	100.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20230817	131034	57	100.00	KONEX			N	N	N	N		N	17000	-230	5	-1.33	358830	21	35.59	17270	17270	16500	19810	14650	17230	17087.14	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20230817	121038	57	100.00	KONEX			N	N	N	N		N	17140	-90	5	-0.52	308200	18	30.51	17270	17270	16500	19810	14650	17230	17122.22	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	525	-58.50	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.68	8260	20221213	107.51	22150	-22.62	20230103	10500	63.24	20230313	40500	-57.68	20221129	8260	107.51	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20230817	111038	57	100.00	KONEX			N	N	N	N		N	17140	-90	5	-0.52	308200	18	30.51	17270	17270	16500	19810	14650	17230	17122.22	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	525	-58.50	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.68	8260	20221213	107.51	22150	-22.62	20230103	10500	63.24	20230313	40500	-57.68	20221129	8260	107.51	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20230817	101033	57	100.00	KONEX			N	N	N	N		N	17230	0	3	0.00	206000	12	20.34	17270	17270	16500	19810	14650	17230	17166.67	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	528	-58.81	3.38	12	0.00	-293.00	5096.00	40500	20221129	-57.46	8260	20221213	108.60	22150	-22.21	20230103	10500	64.10	20230313	40500	-57.46	20221129	8260	108.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20230817	091031	57	100.00	KONEX			N	N	N	N		N	16500	-730	5	-4.24	33770	2	3.39	17270	17270	16500	19810	14650	17230	16885.00	0.00	0	0	17976	17602	16906	16532	15836	17790	16720	15	2580	500	10680	10	1	3062664	505	-56.31	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20230816	161037	57	100.00	KONEX			N	N	N	N		N	17230	100	2	0.58	1001780	59	3.58	17000	17280	16210	19690	14570	17130	16979.32	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	528	-58.81	3.38	12	0.00	-293.00	5096.00	40500	20221129	-57.46	8260	20221213	108.60	22150	-22.21	20230103	10500	64.10	20230313	40500	-57.46	20221129	8260	108.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20230816	151039	57	100.00	KONEX			N	N	N	N		N	17010	-120	5	-0.70	814450	48	2.91	17000	17280	16210	19690	14570	17130	16967.71	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20230816	141037	57	100.00	KONEX			N	N	N	N		N	17010	-120	5	-0.70	661360	39	2.36	17000	17280	16210	19690	14570	17130	16957.95	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20230816	131035	57	100.00	KONEX			N	N	N	N		N	16590	-540	5	-3.15	644350	38	2.30	17000	17280	16210	19690	14570	17130	16956.58	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	508	-56.62	3.26	12	0.00	-293.00	5096.00	40500	20221129	-59.04	8260	20221213	100.85	22150	-25.10	20230103	10500	58.00	20230313	40500	-59.04	20221129	8260	100.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20230816	121050	57	100.00	KONEX			N	N	N	N		N	17010	-120	5	-0.70	594200	35	2.12	17000	17280	16210	19690	14570	17130	16977.14	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20230816	111046	57	100.00	KONEX			N	N	N	N		N	17010	-120	5	-0.70	594200	35	2.12	17000	17280	16210	19690	14570	17130	16977.14	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20230816	101039	57	100.00	KONEX			N	N	N	N		N	17010	-120	5	-0.70	271010	16	0.97	17000	17280	16210	19690	14570	17130	16938.12	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20230816	091033	57	100.00	KONEX			N	N	N	N		N	16210	-920	5	-5.37	49710	3	0.18	17000	17000	16210	19690	14570	17130	16570.00	0.00	0	0	17730	17430	17260	16960	16790	17345	16875	15	2560	500	10620	10	1	3062664	496	-55.32	3.18	12	0.00	-293.00	5096.00	40500	20221129	-59.98	8260	20221213	96.25	22150	-26.82	20230103	10500	54.38	20230313	40500	-59.98	20221129	8260	96.25	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20230814	161025	57	100.00	KONEX			N	N	N	N		N	17130	30	2	0.18	28425970	1650	39.90	17450	17560	17090	19660	14540	17100	17227.86	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	525	-58.46	3.36	12	0.05	-293.00	5096.00	40500	20221129	-57.70	8260	20221213	107.38	22150	-22.66	20230103	10500	63.14	20230313	40500	-57.70	20221129	8260	107.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20230814	151022	57	100.00	KONEX			N	N	N	N		N	17330	230	2	1.35	27723070	1609	38.91	17450	17560	17090	19660	14540	17100	17230.00	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	531	-59.15	3.40	12	0.05	-293.00	5096.00	40500	20221129	-57.21	8260	20221213	109.81	22150	-21.76	20230103	10500	65.05	20230313	40500	-57.21	20221129	8260	109.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20230814	141025	57	100.00	KONEX			N	N	N	N		N	17110	10	2	0.06	27671270	1606	38.84	17450	17560	17090	19660	14540	17100	17229.93	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	524	-58.40	3.36	12	0.05	-293.00	5096.00	40500	20221129	-57.75	8260	20221213	107.14	22150	-22.75	20230103	10500	62.95	20230313	40500	-57.75	20221129	8260	107.14	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20230814	131013	57	100.00	KONEX			N	N	N	N		N	17130	30	2	0.18	8299460	480	11.61	17450	17560	17100	19660	14540	17100	17290.54	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	525	-58.46	3.36	12	0.02	-293.00	5096.00	40500	20221129	-57.70	8260	20221213	107.38	22150	-22.66	20230103	10500	63.14	20230313	40500	-57.70	20221129	8260	107.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20230814	121021	57	100.00	KONEX			N	N	N	N		N	17120	20	2	0.12	7477220	432	10.45	17450	17560	17100	19660	14540	17100	17308.38	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	524	-58.43	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.73	8260	20221213	107.26	22150	-22.71	20230103	10500	63.05	20230313	40500	-57.73	20221129	8260	107.26	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20230814	111013	57	100.00	KONEX			N	N	N	N		N	17120	20	2	0.12	7477220	432	10.45	17450	17560	17100	19660	14540	17100	17308.38	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	524	-58.43	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.73	8260	20221213	107.26	22150	-22.71	20230103	10500	63.05	20230313	40500	-57.73	20221129	8260	107.26	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20230814	101017	57	100.00	KONEX			N	N	N	N		N	17110	10	2	0.06	4694080	271	6.55	17450	17560	17110	19660	14540	17100	17321.33	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	524	-58.40	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.75	8260	20221213	107.14	22150	-22.75	20230103	10500	62.95	20230313	40500	-57.75	20221129	8260	107.14	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20230814	091013	57	100.00	KONEX			N	N	N	N		N	17560	460	2	2.69	716230	41	0.99	17450	17560	17450	19660	14540	17100	17469.02	0.00	0	0	19000	18050	17030	16080	15060	17540	15570	15	2560	500	10600	10	1	3062664	538	-59.93	3.45	12	0.00	-293.00	5096.00	40500	20221129	-56.64	8260	20221213	112.59	22150	-20.72	20230103	10500	67.24	20230313	40500	-56.64	20221129	8260	112.59	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20230811	161013	57	100.00	KONEX			N	N	N	N		N	17100	160	2	0.94	70525630	4135	716.64	17110	17980	16010	19480	14400	16940	17055.78	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	524	-58.36	3.36	12	0.14	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20230811	151008	57	100.00	KONEX			N	N	N	N		N	17090	150	2	0.89	66866870	3921	679.55	17110	17980	16010	19480	14400	16940	17053.52	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	523	-58.33	3.35	12	0.13	-293.00	5096.00	40500	20221129	-57.80	8260	20221213	106.90	22150	-22.84	20230103	10500	62.76	20230313	40500	-57.80	20221129	8260	106.90	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20230811	141007	57	100.00	KONEX			N	N	N	N		N	16760	-180	5	-1.06	47242360	2763	478.86	17110	17980	16010	19480	14400	16940	17098.21	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	513	-57.20	3.29	12	0.09	-293.00	5096.00	40500	20221129	-58.62	8260	20221213	102.91	22150	-24.33	20230103	10500	59.62	20230313	40500	-58.62	20221129	8260	102.91	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20230811	131005	57	100.00	KONEX			N	N	N	N		N	17100	160	2	0.94	45209060	2642	457.89	17110	17980	16010	19480	14400	16940	17111.68	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	524	-58.36	3.36	12	0.09	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20230811	120957	57	100.00	KONEX			N	N	N	N		N	17140	200	2	1.18	43315020	2529	438.30	17110	17980	16010	19480	14400	16940	17127.33	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	525	-58.50	3.36	12	0.08	-293.00	5096.00	40500	20221129	-57.68	8260	20221213	107.51	22150	-22.62	20230103	10500	63.24	20230313	40500	-57.68	20221129	8260	107.51	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20230811	110958	57	100.00	KONEX			N	N	N	N		N	16010	-930	5	-5.49	41620560	2430	421.14	17110	17980	16010	19480	14400	16940	17127.80	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	490	-54.64	3.14	12	0.08	-293.00	5096.00	40500	20221129	-60.47	8260	20221213	93.83	22150	-27.72	20230103	10500	52.48	20230313	40500	-60.47	20221129	8260	93.83	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20230811	100953	57	100.00	KONEX			N	N	N	N		N	17160	220	2	1.30	18177790	1044	180.94	17110	17980	17110	19480	14400	16940	17411.68	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	526	-58.57	3.37	12	0.03	-293.00	5096.00	40500	20221129	-57.63	8260	20221213	107.75	22150	-22.53	20230103	10500	63.43	20230313	40500	-57.63	20221129	8260	107.75	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20230811	091005	57	100.00	KONEX			N	N	N	N		N	17970	1030	2	6.08	13119510	753	130.50	17110	17980	17110	19480	14400	16940	17422.99	0.00	0	0	17726	17332	16706	16312	15686	17020	16000	15	2540	500	10500	10	1	3062664	550	-61.33	3.53	12	0.02	-293.00	5096.00	40500	20221129	-55.63	8260	20221213	117.55	22150	-18.87	20230103	10500	71.14	20230313	40500	-55.63	20221129	8260	117.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20230810	160955	57	100.00	KONEX			N	N	N	N		N	16940	140	2	0.83	9720960	577	13.61	17100	17100	16080	19320	14280	16800	16847.42	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	519	-57.82	3.32	12	0.02	-293.00	5096.00	40500	20221129	-58.17	8260	20221213	105.08	22150	-23.52	20230103	10500	61.33	20230313	40500	-58.17	20221129	8260	105.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20230810	150951	57	100.00	KONEX			N	N	N	N		N	16190	-610	5	-3.63	6265890	373	8.80	17100	17100	16080	19320	14280	16800	16798.63	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	496	-55.26	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.02	8260	20221213	96.00	22150	-26.91	20230103	10500	54.19	20230313	40500	-60.02	20221129	8260	96.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20230810	140953	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	2975100	174	4.10	17100	17100	16800	19320	14280	16800	17098.28	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.01	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20230810	130943	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	2975100	174	4.10	17100	17100	16800	19320	14280	16800	17098.28	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.01	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20230810	121002	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	2975100	174	4.10	17100	17100	16800	19320	14280	16800	17098.28	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.01	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20230810	111003	57	100.00	KONEX			N	N	N	N		N	17100	300	2	1.79	2958300	173	4.08	17100	17100	17100	19320	14280	16800	17100.00	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	524	-58.36	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20230810	100957	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20230810	091008	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	18846	17822	16476	15452	14106	17150	14780	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20230809	160954	57	100.00	KONEX			N	N	N	N		N	16800	-960	5	-5.41	70504610	4241	731.21	17490	17500	15130	20400	15100	17760	16622.43	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	515	-57.34	3.30	12	0.14	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20230809	150942	57	100.00	KONEX			N	N	N	N		N	17050	-710	5	-4.00	52722630	3198	551.38	17490	17490	15130	20400	15100	17760	16486.13	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	522	-58.19	3.35	12	0.10	-293.00	5096.00	40500	20221129	-57.90	8260	20221213	106.42	22150	-23.02	20230103	10500	62.38	20230313	40500	-57.90	20221129	8260	106.42	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20230809	140939	57	100.00	KONEX			N	N	N	N		N	17390	-370	5	-2.08	23694260	1445	249.14	17490	17490	15130	20400	15100	17760	16397.41	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	533	-59.35	3.41	12	0.05	-293.00	5096.00	40500	20221129	-57.06	8260	20221213	110.53	22150	-21.49	20230103	10500	65.62	20230313	40500	-57.06	20221129	8260	110.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20230809	131001	57	100.00	KONEX			N	N	N	N		N	17400	-360	5	-2.03	23660330	1443	248.79	17490	17490	15130	20400	15100	17760	16396.63	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	533	-59.39	3.41	12	0.05	-293.00	5096.00	40500	20221129	-57.04	8260	20221213	110.65	22150	-21.44	20230103	10500	65.71	20230313	40500	-57.04	20221129	8260	110.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20230809	121000	57	100.00	KONEX			N	N	N	N		N	17400	-360	5	-2.03	23642930	1442	248.62	17490	17490	15130	20400	15100	17760	16395.93	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	533	-59.39	3.41	12	0.05	-293.00	5096.00	40500	20221129	-57.04	8260	20221213	110.65	22150	-21.44	20230103	10500	65.71	20230313	40500	-57.04	20221129	8260	110.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20230809	110951	57	100.00	KONEX			N	N	N	N		N	16520	-1240	5	-6.98	20236290	1242	214.14	17490	17490	15130	20400	15100	17760	16293.31	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	506	-56.38	3.24	12	0.04	-293.00	5096.00	40500	20221129	-59.21	8260	20221213	100.00	22150	-25.42	20230103	10500	57.33	20230313	40500	-59.21	20221129	8260	100.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20230809	100939	57	100.00	KONEX			N	N	N	N		N	16500	-1260	5	-7.09	20152650	1237	213.28	17490	17490	15130	20400	15100	17760	16291.55	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	505	-56.31	3.24	12	0.04	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20230809	090944	57	100.00	KONEX			N	N	N	N		N	17490	-270	5	-1.52	17490	1	0.17	17490	17490	17490	20400	15100	17760	17490.00	0.00	0	0	19140	18450	17800	17110	16460	18125	16785	15	2650	500	11010	10	1	3062664	536	-59.69	3.43	12	0.00	-293.00	5096.00	40500	20221129	-56.81	8260	20221213	111.74	22150	-21.04	20230103	10500	66.57	20230313	40500	-56.81	20221129	8260	111.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20230808	161003	57	100.00	KONEX			N	N	N	N		N	17760	-140	5	-0.78	10101680	580	16.44	18490	18490	17150	20550	15220	17900	17416.69	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	544	-60.61	3.49	12	0.02	-293.00	5096.00	40500	20221129	-56.15	8260	20221213	115.01	22150	-19.82	20230103	10500	69.14	20230313	40500	-56.15	20221129	8260	115.01	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20230808	150950	57	100.00	KONEX			N	N	N	N		N	17800	-100	5	-0.56	9995680	574	16.27	18490	18490	17150	20550	15220	17900	17414.08	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	545	-60.75	3.49	12	0.02	-293.00	5096.00	40500	20221129	-56.05	8260	20221213	115.50	22150	-19.64	20230103	10500	69.52	20230313	40500	-56.05	20221129	8260	115.50	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20230808	140947	57	100.00	KONEX			N	N	N	N		N	17410	-490	5	-2.74	2870270	164	4.65	18490	18490	17410	20550	15220	17900	17501.65	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	533	-59.42	3.42	12	0.01	-293.00	5096.00	40500	20221129	-57.01	8260	20221213	110.77	22150	-21.40	20230103	10500	65.81	20230313	40500	-57.01	20221129	8260	110.77	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20230808	130937	57	100.00	KONEX			N	N	N	N		N	18470	570	2	3.18	424530	24	0.68	18490	18490	17500	20550	15220	17900	17688.75	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	566	-63.04	3.62	12	0.00	-293.00	5096.00	40500	20221129	-54.40	8260	20221213	123.61	22150	-16.61	20230103	10500	75.90	20230313	40500	-54.40	20221129	8260	123.61	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20230808	120944	57	100.00	KONEX			N	N	N	N		N	18470	570	2	3.18	424530	24	0.68	18490	18490	17500	20550	15220	17900	17688.75	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	566	-63.04	3.62	12	0.00	-293.00	5096.00	40500	20221129	-54.40	8260	20221213	123.61	22150	-16.61	20230103	10500	75.90	20230313	40500	-54.40	20221129	8260	123.61	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20230808	110932	57	100.00	KONEX			N	N	N	N		N	18470	570	2	3.18	424530	24	0.68	18490	18490	17500	20550	15220	17900	17688.75	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	566	-63.04	3.62	12	0.00	-293.00	5096.00	40500	20221129	-54.40	8260	20221213	123.61	22150	-16.61	20230103	10500	75.90	20230313	40500	-54.40	20221129	8260	123.61	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20230808	100946	57	100.00	KONEX			N	N	N	N		N	17500	-400	5	-2.23	72960	4	0.11	18490	18490	17500	20550	15220	17900	18240.00	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	536	-59.73	3.43	12	0.00	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20230808	090951	57	100.00	KONEX			N	N	N	N		N	18490	590	2	3.30	36980	2	0.06	18490	18490	18490	20550	15220	17900	18490.00	0.00	0	0	19920	18910	17990	16980	16060	19415	17485	15	2665	500	11090	10	1	3062664	566	-63.11	3.63	12	0.00	-293.00	5096.00	40500	20221129	-54.35	8260	20221213	123.85	22150	-16.52	20230103	10500	76.10	20230313	40500	-54.35	20221129	8260	123.85	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20230807	160941	57	100.00	KONEX			N	N	N	N		N	17900	-180	5	-1.00	62149840	3529	569.19	17500	19000	17070	20750	15370	18080	17611.18	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	548	-61.09	3.51	12	0.12	-293.00	5096.00	40500	20221129	-55.80	8260	20221213	116.71	22150	-19.19	20230103	10500	70.48	20230313	40500	-55.80	20221129	8260	116.71	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20230807	150942	57	100.00	KONEX			N	N	N	N		N	17920	-160	5	-0.88	36087050	2074	334.52	17500	19000	17070	20750	15370	18080	17399.73	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	549	-61.16	3.52	12	0.07	-293.00	5096.00	40500	20221129	-55.75	8260	20221213	116.95	22150	-19.10	20230103	10500	70.67	20230313	40500	-55.75	20221129	8260	116.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20230807	140948	57	100.00	KONEX			N	N	N	N		N	17310	-770	5	-4.26	33079610	1906	307.42	17500	19000	17070	20750	15370	18080	17355.51	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	530	-59.08	3.40	12	0.06	-293.00	5096.00	40500	20221129	-57.26	8260	20221213	109.56	22150	-21.85	20230103	10500	64.86	20230313	40500	-57.26	20221129	8260	109.56	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20230807	130936	57	100.00	KONEX			N	N	N	N		N	17230	-850	5	-4.70	32161110	1853	298.87	17500	19000	17070	20750	15370	18080	17356.24	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	528	-58.81	3.38	12	0.06	-293.00	5096.00	40500	20221129	-57.46	8260	20221213	108.60	22150	-22.21	20230103	10500	64.10	20230313	40500	-57.46	20221129	8260	108.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20230807	120935	57	100.00	KONEX			N	N	N	N		N	18450	370	2	2.05	32108660	1850	298.39	17500	19000	17070	20750	15370	18080	17356.03	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	565	-62.97	3.62	12	0.06	-293.00	5096.00	40500	20221129	-54.44	8260	20221213	123.37	22150	-16.70	20230103	10500	75.71	20230313	40500	-54.44	20221129	8260	123.37	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20230807	110927	57	100.00	KONEX			N	N	N	N		N	17080	-1000	5	-5.53	30155280	1744	281.29	17500	19000	17070	20750	15370	18080	17290.87	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	523	-58.29	3.35	12	0.06	-293.00	5096.00	40500	20221129	-57.83	8260	20221213	106.78	22150	-22.89	20230103	10500	62.67	20230313	40500	-57.83	20221129	8260	106.78	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20230807	100940	57	100.00	KONEX			N	N	N	N		N	19000	920	2	5.09	6159320	342	55.16	17500	19000	17500	20750	15370	18080	18009.71	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	582	-64.85	3.73	12	0.01	-293.00	5096.00	40500	20221129	-53.09	8260	20221213	130.02	22150	-14.22	20230103	10500	80.95	20230313	40500	-53.09	20221129	8260	130.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20230807	090937	57	100.00	KONEX			N	N	N	N		N	18080	0	3	0.00	0	0	0.00	0	0	0	20750	15370	18080	0.00	0.00	0	0	19266	18672	17876	17282	16486	18970	17580	15	2690	500	11200	10	1	3062664	554	-61.71	3.55	12	0.00	-293.00	5096.00	40500	20221129	-55.36	8260	20221213	118.89	22150	-18.37	20230103	10500	72.19	20230313	40500	-55.36	20221129	8260	118.89	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
146	20230804	160931	57	100.00	KONEX			N	N	N	N		N	18080	-20	5	-0.11	11122760	620	16.01	18000	18470	17080	20800	15390	18100	17939.94	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	554	-61.71	3.55	12	0.02	-293.00	5096.00	40500	20221129	-55.36	8260	20221213	118.89	22150	-18.37	20230103	10500	72.19	20230313	40500	-55.36	20221129	8260	118.89	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
147	20230804	150930	57	100.00	KONEX			N	N	N	N		N	17500	-600	5	-3.31	11069240	617	15.93	18000	18470	17080	20800	15390	18100	17940.42	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	536	-59.73	3.43	12	0.02	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
148	20230804	140943	57	100.00	KONEX			N	N	N	N		N	18090	-10	5	-0.06	10961970	611	15.78	18000	18470	17080	20800	15390	18100	17941.03	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	554	-61.74	3.55	12	0.02	-293.00	5096.00	40500	20221129	-55.33	8260	20221213	119.01	22150	-18.33	20230103	10500	72.29	20230313	40500	-55.33	20221129	8260	119.01	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
149	20230804	130928	57	100.00	KONEX			N	N	N	N		N	17210	-890	5	-4.92	2902850	163	4.21	18000	18470	17080	20800	15390	18100	17808.90	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	527	-58.74	3.38	12	0.01	-293.00	5096.00	40500	20221129	-57.51	8260	20221213	108.35	22150	-22.30	20230103	10500	63.90	20230313	40500	-57.51	20221129	8260	108.35	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
150	20230804	120922	57	100.00	KONEX			N	N	N	N		N	17180	-920	5	-5.08	2042330	113	2.92	18000	18470	17080	20800	15390	18100	18073.72	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	526	-58.63	3.37	12	0.00	-293.00	5096.00	40500	20221129	-57.58	8260	20221213	107.99	22150	-22.44	20230103	10500	63.62	20230313	40500	-57.58	20221129	8260	107.99	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
151	20230804	110935	57	100.00	KONEX			N	N	N	N		N	18100	0	3	0.00	2007650	111	2.87	18000	18470	17080	20800	15390	18100	18086.94	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	554	-61.77	3.55	12	0.00	-293.00	5096.00	40500	20221129	-55.31	8260	20221213	119.13	22150	-18.28	20230103	10500	72.38	20230313	40500	-55.31	20221129	8260	119.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
152	20230804	100918	57	100.00	KONEX			N	N	N	N		N	18100	0	3	0.00	2007650	111	2.87	18000	18470	17080	20800	15390	18100	18086.94	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	554	-61.77	3.55	12	0.00	-293.00	5096.00	40500	20221129	-55.31	8260	20221213	119.13	22150	-18.28	20230103	10500	72.38	20230313	40500	-55.31	20221129	8260	119.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
153	20230804	090918	57	100.00	KONEX			N	N	N	N		N	18470	370	2	2.04	36470	2	0.05	18000	18470	18000	20800	15390	18100	18235.00	0.00	0	0	19586	18842	17756	17012	15926	19215	17385	15	2705	500	11220	10	1	3062664	566	-63.04	3.62	12	0.00	-293.00	5096.00	40500	20221129	-54.40	8260	20221213	123.61	22150	-16.61	20230103	10500	75.90	20230313	40500	-54.40	20221129	8260	123.61	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
154	20230803	160921	57	100.00	KONEX			N	N	N	N		N	18100	1300	2	7.74	67372980	3873	3073.81	16800	18500	16670	19320	14280	16800	17395.55	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	554	-61.77	3.55	12	0.13	-293.00	5096.00	40500	20221129	-55.31	8260	20221213	119.13	22150	-18.28	20230103	10500	72.38	20230313	40500	-55.31	20221129	8260	119.13	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
155	20230803	150928	57	100.00	KONEX			N	N	N	N		N	17700	900	2	5.36	60052180	3467	2751.59	16800	18500	16670	19320	14280	16800	17321.08	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	542	-60.41	3.47	12	0.11	-293.00	5096.00	40500	20221129	-56.30	8260	20221213	114.29	22150	-20.09	20230103	10500	68.57	20230313	40500	-56.30	20221129	8260	114.29	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
156	20230803	140920	57	100.00	KONEX			N	N	N	N		N	17700	900	2	5.36	40594440	2356	1869.84	16800	18500	16670	19320	14280	16800	17230.24	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	542	-60.41	3.47	12	0.08	-293.00	5096.00	40500	20221129	-56.30	8260	20221213	114.29	22150	-20.09	20230103	10500	68.57	20230313	40500	-56.30	20221129	8260	114.29	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
157	20230803	130922	57	100.00	KONEX			N	N	N	N		N	17000	200	2	1.19	607390	36	28.57	16800	17000	16670	19320	14280	16800	16871.94	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
158	20230803	120927	57	100.00	KONEX			N	N	N	N		N	17000	200	2	1.19	403390	24	19.05	16800	17000	16670	19320	14280	16800	16807.92	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
159	20230803	110916	57	100.00	KONEX			N	N	N	N		N	16670	-130	5	-0.77	386390	23	18.25	16800	16810	16670	19320	14280	16800	16799.57	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	511	-56.89	3.27	12	0.00	-293.00	5096.00	40500	20221129	-58.84	8260	20221213	101.82	22150	-24.74	20230103	10500	58.76	20230313	40500	-58.84	20221129	8260	101.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
160	20230803	100913	57	100.00	KONEX			N	N	N	N		N	16670	-130	5	-0.77	386390	23	18.25	16800	16810	16670	19320	14280	16800	16799.57	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	511	-56.89	3.27	12	0.00	-293.00	5096.00	40500	20221129	-58.84	8260	20221213	101.82	22150	-24.74	20230103	10500	58.76	20230313	40500	-58.84	20221129	8260	101.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
161	20230803	090915	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	16800	1	0.79	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	17186	16992	16816	16622	16446	16905	16535	15	2520	500	10410	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
162	20230802	160922	57	100.00	KONEX			N	N	N	N		N	16800	-200	5	-1.18	2127760	126	225.00	17000	17010	16640	19550	14450	17000	16886.98	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
163	20230802	150932	57	100.00	KONEX			N	N	N	N		N	16810	-190	5	-1.12	1775120	105	187.50	17000	17010	16800	19550	14450	17000	16905.90	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	515	-57.37	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.49	8260	20221213	103.51	22150	-24.11	20230103	10500	60.10	20230313	40500	-58.49	20221129	8260	103.51	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
164	20230802	140921	57	100.00	KONEX			N	N	N	N		N	16800	-200	5	-1.18	1607020	95	169.64	17000	17010	16800	19550	14450	17000	16916.00	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
165	20230802	130915	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	798610	47	83.93	17000	17010	16900	19550	14450	17000	16991.70	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
166	20230802	120910	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	628610	37	66.07	17000	17010	16900	19550	14450	17000	16989.46	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
167	20230802	110914	57	100.00	KONEX			N	N	N	N		N	16900	-100	5	-0.59	407910	24	42.86	17000	17010	16900	19550	14450	17000	16996.25	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	518	-57.68	3.32	12	0.00	-293.00	5096.00	40500	20221129	-58.27	8260	20221213	104.60	22150	-23.70	20230103	10500	60.95	20230313	40500	-58.27	20221129	8260	104.60	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
168	20230802	100914	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	357010	21	37.50	17000	17010	17000	19550	14450	17000	17000.48	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
169	20230802	090913	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17480	17240	16940	16700	16400	17270	16730	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
170	20230801	160913	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	951660	56	119.15	17000	17180	16640	19550	14450	17000	16993.93	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
171	20230801	150909	57	100.00	KONEX			N	N	N	N		N	17100	100	2	0.59	934660	55	117.02	17000	17180	16640	19550	14450	17000	16993.82	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	524	-58.36	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
172	20230801	140925	57	100.00	KONEX			N	N	N	N		N	17100	100	2	0.59	934660	55	117.02	17000	17180	16640	19550	14450	17000	16993.82	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	524	-58.36	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
173	20230801	130905	57	100.00	KONEX			N	N	N	N		N	17100	100	2	0.59	934660	55	117.02	17000	17180	16640	19550	14450	17000	16993.82	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	524	-58.36	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
174	20230801	120905	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	833000	49	104.26	17000	17000	17000	19550	14450	17000	17000.00	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
175	20230801	110901	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	663000	39	82.98	17000	17000	17000	19550	14450	17000	17000.00	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
176	20230801	100908	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	663000	39	82.98	17000	17000	17000	19550	14450	17000	17000.00	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
177	20230801	090900	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17893	17446	16993	16546	16093	17670	16770	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N