KissMeData/379390/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	161227	57	100.00	KONEX			N	N	N	N		N	9950	550	2	5.85	1117750	132	120.00	8000	9950	8000	10810	7990	9400	8467.80	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	283	-91.28	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.08	7840	20230530	26.91	12000	-17.08	20230706	7840	26.91	20230530	12000	-17.08	20230706	7840	26.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20230831	151543	57	100.00	KONEX			N	N	N	N		N	9950	550	2	5.85	1117750	132	120.00	8000	9950	8000	10810	7990	9400	8467.80	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	283	-91.28	2.80	12	0.00	-109.00	3550.00	12000	20230706	-17.08	7840	20230530	26.91	12000	-17.08	20230706	7840	26.91	20230530	12000	-17.08	20230706	7840	26.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20230831	141706	57	100.00	KONEX			N	N	N	N		N	8460	-940	5	-10.00	1107800	131	119.09	8000	8460	8000	10810	7990	9400	8456.49	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	240	-77.61	2.38	12	0.00	-109.00	3550.00	12000	20230706	-29.50	7840	20230530	7.91	12000	-29.50	20230706	7840	7.91	20230530	12000	-29.50	20230706	7840	7.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20230831	131629	57	100.00	KONEX			N	N	N	N		N	8460	-940	5	-10.00	1107800	131	119.09	8000	8460	8000	10810	7990	9400	8456.49	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	240	-77.61	2.38	12	0.00	-109.00	3550.00	12000	20230706	-29.50	7840	20230530	7.91	12000	-29.50	20230706	7840	7.91	20230530	12000	-29.50	20230706	7840	7.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20230831	121725	57	100.00	KONEX			N	N	N	N		N	8460	-940	5	-10.00	1107800	131	119.09	8000	8460	8000	10810	7990	9400	8456.49	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	240	-77.61	2.38	12	0.00	-109.00	3550.00	12000	20230706	-29.50	7840	20230530	7.91	12000	-29.50	20230706	7840	7.91	20230530	12000	-29.50	20230706	7840	7.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20230831	112204	57	100.00	KONEX			N	N	N	N		N	8460	-940	5	-10.00	1107800	131	119.09	8000	8460	8000	10810	7990	9400	8456.49	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	240	-77.61	2.38	12	0.00	-109.00	3550.00	12000	20230706	-29.50	7840	20230530	7.91	12000	-29.50	20230706	7840	7.91	20230530	12000	-29.50	20230706	7840	7.91	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20230831	101812	57	100.00	KONEX			N	N	N	N		N	8000	-1400	5	-14.89	8000	1	0.91	8000	8000	8000	10810	7990	9400	8000.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	227	-73.39	2.25	12	0.00	-109.00	3550.00	12000	20230706	-33.33	7840	20230530	2.04	12000	-33.33	20230706	7840	2.04	20230530	12000	-33.33	20230706	7840	2.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20230831	091647	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	5820	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20230830	161232	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20230830	151514	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20230830	141613	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20230830	131612	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20230830	121624	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20230830	112152	57	100.00	KONEX			N	N	N	N		N	9400	-570	5	-5.72	1034000	110	99.10	9400	9400	9400	11460	8480	9970	9400.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20230830	101712	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	283	-91.47	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.92	7840	20230530	27.17	12000	-16.92	20230706	7840	27.17	20230530	12000	-16.92	20230706	7840	27.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20230830	091612	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	0.00	0	0	10336	10152	9786	9602	9236	10245	9695	14	1490	500	6180	10	1	2841460	283	-91.47	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.92	7840	20230530	27.17	12000	-16.92	20230706	7840	27.17	20230530	12000	-16.92	20230706	7840	27.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20230829	161226	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	1046170	111	84.09	9420	9970	9420	11480	8500	9990	9424.95	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	283	-91.47	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.92	7840	20230530	27.17	12000	-16.92	20230706	7840	27.17	20230530	12000	-16.92	20230706	7840	27.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20230829	151527	57	100.00	KONEX			N	N	N	N		N	9420	-570	5	-5.71	1036200	110	83.33	9420	9420	9420	11480	8500	9990	9420.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	268	-86.42	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.50	7840	20230530	20.15	12000	-21.50	20230706	7840	20.15	20230530	12000	-21.50	20230706	7840	20.15	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20230829	141711	57	100.00	KONEX			N	N	N	N		N	9420	-570	5	-5.71	1036200	110	83.33	9420	9420	9420	11480	8500	9990	9420.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	268	-86.42	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.50	7840	20230530	20.15	12000	-21.50	20230706	7840	20.15	20230530	12000	-21.50	20230706	7840	20.15	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20230829	131559	57	100.00	KONEX			N	N	N	N		N	9420	-570	5	-5.71	1036200	110	83.33	9420	9420	9420	11480	8500	9990	9420.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	268	-86.42	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.50	7840	20230530	20.15	12000	-21.50	20230706	7840	20.15	20230530	12000	-21.50	20230706	7840	20.15	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20230829	121714	57	100.00	KONEX			N	N	N	N		N	9420	-570	5	-5.71	1036200	110	83.33	9420	9420	9420	11480	8500	9990	9420.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	268	-86.42	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.50	7840	20230530	20.15	12000	-21.50	20230706	7840	20.15	20230530	12000	-21.50	20230706	7840	20.15	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20230829	112417	57	100.00	KONEX			N	N	N	N		N	9420	-570	5	-5.71	1036200	110	83.33	9420	9420	9420	11480	8500	9990	9420.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	268	-86.42	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.50	7840	20230530	20.15	12000	-21.50	20230706	7840	20.15	20230530	12000	-21.50	20230706	7840	20.15	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20230829	101808	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20230829	091205	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	11196	10592	9386	8782	7576	10895	9085	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20230828	161149	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	1141370	132	100.00	8180	9990	8180	11040	8160	9600	8646.74	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20230828	151159	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	1141370	132	100.00	8180	9990	8180	11040	8160	9600	8646.74	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20230828	141203	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	1141370	132	100.00	8180	9990	8180	11040	8160	9600	8646.74	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20230828	131213	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	1141370	132	100.00	8180	9990	8180	11040	8160	9600	8646.74	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20230828	121203	57	100.00	KONEX			N	N	N	N		N	8640	-960	5	-10.00	1131380	131	99.24	8180	8640	8180	11040	8160	9600	8636.49	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	246	-79.27	2.43	12	0.00	-109.00	3550.00	12000	20230706	-28.00	7840	20230530	10.20	12000	-28.00	20230706	7840	10.20	20230530	12000	-28.00	20230706	7840	10.20	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20230828	111159	57	100.00	KONEX			N	N	N	N		N	8640	-960	5	-10.00	1131380	131	99.24	8180	8640	8180	11040	8160	9600	8636.49	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	246	-79.27	2.43	12	0.00	-109.00	3550.00	12000	20230706	-28.00	7840	20230530	10.20	12000	-28.00	20230706	7840	10.20	20230530	12000	-28.00	20230706	7840	10.20	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20230828	101146	57	100.00	KONEX			N	N	N	N		N	8180	-1420	5	-14.79	8180	1	0.76	8180	8180	8180	11040	8160	9600	8180.00	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	232	-75.05	2.30	12	0.00	-109.00	3550.00	12000	20230706	-31.83	7840	20230530	4.34	12000	-31.83	20230706	7840	4.34	20230530	12000	-31.83	20230706	7840	4.34	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20230828	091202	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	10526	10062	9136	8672	7746	10295	8905	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20230825	161153	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	1141010	132	104.76	8210	9600	8210	11020	8160	9590	8644.02	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20230825	151202	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	1141010	132	104.76	8210	9600	8210	11020	8160	9590	8644.02	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20230825	141159	57	100.00	KONEX			N	N	N	N		N	9600	10	2	0.10	1141010	132	104.76	8210	9600	8210	11020	8160	9590	8644.02	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20230825	131154	57	100.00	KONEX			N	N	N	N		N	8640	-950	5	-9.91	1131410	131	103.97	8210	8640	8210	11020	8160	9590	8636.72	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	246	-79.27	2.43	12	0.00	-109.00	3550.00	12000	20230706	-28.00	7840	20230530	10.20	12000	-28.00	20230706	7840	10.20	20230530	12000	-28.00	20230706	7840	10.20	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20230825	121156	57	100.00	KONEX			N	N	N	N		N	8640	-950	5	-9.91	1131410	131	103.97	8210	8640	8210	11020	8160	9590	8636.72	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	246	-79.27	2.43	12	0.00	-109.00	3550.00	12000	20230706	-28.00	7840	20230530	10.20	12000	-28.00	20230706	7840	10.20	20230530	12000	-28.00	20230706	7840	10.20	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20230825	111156	57	100.00	KONEX			N	N	N	N		N	8640	-950	5	-9.91	1131410	131	103.97	8210	8640	8210	11020	8160	9590	8636.72	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	246	-79.27	2.43	12	0.00	-109.00	3550.00	12000	20230706	-28.00	7840	20230530	10.20	12000	-28.00	20230706	7840	10.20	20230530	12000	-28.00	20230706	7840	10.20	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20230825	101201	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20230825	091154	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9943	9766	9413	9236	8883	9855	9325	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20230824	161147	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	1142790	126	0.00	9200	9590	9060	11020	8160	9590	9069.76	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20230824	151145	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	1142790	126	0.00	9200	9590	9060	11020	8160	9590	9069.76	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20230824	141148	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	1142790	126	0.00	9200	9590	9060	11020	8160	9590	9069.76	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20230824	131149	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20230824	121153	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20230824	111146	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20230824	101144	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20230824	091148	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20230823	161141	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20230823	151141	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20230823	141148	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20230823	131138	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20230823	121149	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20230823	111144	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20230823	101144	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20230823	091152	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20230822	161136	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20230822	151136	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20230822	141136	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20230822	131134	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20230822	121120	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20230822	111133	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20230822	101131	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20230822	091129	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20230821	161128	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20230821	151135	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20230821	141129	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20230821	131144	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20230821	121140	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20230821	111129	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20230821	101127	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20230821	091139	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	14	1430	500	5940	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20230818	161129	57	100.00	KONEX			N	N	N	N		N	9590	-10	5	-0.10	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	272	-87.98	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.08	7840	20230530	22.32	12000	-20.08	20230706	7840	22.32	20230530	12000	-20.08	20230706	7840	22.32	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20230818	151119	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20230818	141130	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20230818	131121	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20230818	121133	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20230818	111124	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20230818	101130	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20230818	091135	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20230817	161130	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20230817	151137	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20230817	141126	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20230817	131123	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20230817	121126	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20230817	111128	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20230817	101122	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	96000	10	1000.00	9600	9600	9600	11040	8160	9600	9600.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20230817	091120	57	100.00	KONEX			N	N	N	N		N	9600	0	3	0.00	0	0	0.00	0	0	0	11040	8160	9600	0.00	0.00	0	0	9600	9600	9600	9600	9600	9600	9600	14	1440	500	5950	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20230816	161126	57	100.00	KONEX			N	N	N	N		N	9600	110	2	1.16	9600	1	0.00	9600	9600	9600	10910	8070	9490	9600.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20230816	151129	57	100.00	KONEX			N	N	N	N		N	9600	110	2	1.16	9600	1	0.00	9600	9600	9600	10910	8070	9490	9600.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	273	-88.07	2.70	12	0.00	-109.00	3550.00	12000	20230706	-20.00	7840	20230530	22.45	12000	-20.00	20230706	7840	22.45	20230530	12000	-20.00	20230706	7840	22.45	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20230816	141125	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20230816	131123	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20230816	121140	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20230816	111136	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20230816	101127	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20230816	091121	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20230814	161111	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20230814	151109	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20230814	141113	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20230814	131058	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20230814	121109	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20230814	111100	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20230814	101105	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20230814	091100	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20230811	161101	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20230811	151055	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20230811	141052	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20230811	131053	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20230811	121043	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20230811	111044	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20230811	101037	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20230811	091052	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20230810	161040	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20230810	151036	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20230810	141037	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20230810	131028	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20230810	121047	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20230810	111050	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20230810	101043	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20230810	091053	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20230809	161038	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20230809	151025	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20230809	141023	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20230809	131046	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20230809	121045	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20230809	111036	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20230809	101025	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20230809	091029	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20230808	161050	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20230808	151035	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20230808	141031	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20230808	131021	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20230808	121028	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20230808	111016	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20230808	101031	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20230808	091036	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20230807	161026	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20230807	151026	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20230807	141032	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20230807	131019	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20230807	121020	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20230807	111010	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20230807	101024	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20230807	091021	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20230804	161015	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20230804	151013	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20230804	141028	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20230804	131011	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20230804	121004	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20230804	111018	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20230804	100959	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20230804	091000	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20230803	161005	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20230803	151010	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20230803	141003	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20230803	131005	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20230803	121011	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20230803	110958	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20230803	100955	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
161	20230803	090957	57	100.00	KONEX			N	N	N	N		N	9490	0	3	0.00	0	0	0.00	0	0	0	10910	8070	9490	0.00	0.00	0	0	9490	9490	9490	9490	9490	9490	9490	14	1420	500	5880	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
162	20230802	161004	57	100.00	KONEX			N	N	N	N		N	9490	-10	5	-0.11	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.06	2.67	12	0.00	-109.00	3550.00	12000	20230706	-20.92	7840	20230530	21.05	12000	-20.92	20230706	7840	21.05	20230530	12000	-20.92	20230706	7840	21.05	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
163	20230802	151017	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
164	20230802	141004	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
165	20230802	130956	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
166	20230802	120953	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
167	20230802	110956	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
168	20230802	100956	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
169	20230802	090955	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9566	9532	9466	9432	9366	9550	9450	14	1420	500	5890	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
170	20230801	160955	57	100.00	KONEX			N	N	N	N		N	9500	-460	5	-4.62	56500	6	0.00	9400	9500	9400	11450	8470	9960	9416.67	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
171	20230801	150950	57	100.00	KONEX			N	N	N	N		N	9500	-460	5	-4.62	56500	6	0.00	9400	9500	9400	11450	8470	9960	9416.67	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
172	20230801	141008	57	100.00	KONEX			N	N	N	N		N	9500	-460	5	-4.62	56500	6	0.00	9400	9500	9400	11450	8470	9960	9416.67	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
173	20230801	130946	57	100.00	KONEX			N	N	N	N		N	9500	-460	5	-4.62	56500	6	0.00	9400	9500	9400	11450	8470	9960	9416.67	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
174	20230801	120946	57	100.00	KONEX			N	N	N	N		N	9500	-460	5	-4.62	56500	6	0.00	9400	9500	9400	11450	8470	9960	9416.67	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	270	-87.16	2.68	12	0.00	-109.00	3550.00	12000	20230706	-20.83	7840	20230530	21.17	12000	-20.83	20230706	7840	21.17	20230530	12000	-20.83	20230706	7840	21.17	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
175	20230801	110942	57	100.00	KONEX			N	N	N	N		N	9400	-560	5	-5.62	47000	5	0.00	9400	9400	9400	11450	8470	9960	9400.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	267	-86.24	2.65	12	0.00	-109.00	3550.00	12000	20230706	-21.67	7840	20230530	19.90	12000	-21.67	20230706	7840	19.90	20230530	12000	-21.67	20230706	7840	19.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
176	20230801	100948	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
177	20230801	090940	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N