KissMeData/448780/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	161309	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20230831	151634	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20230831	141803	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20230831	131725	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20230831	121826	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20230831	112307	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20230831	101914	57	100.00	KONEX			N	N	N	N		N	2625	135	2	5.42	125265	52	1.03	2640	2640	2400	2860	2120	2490	2408.94	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	70	11.41	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20230831	091751	57	100.00	KONEX			N	N	N	N		N	2640	150	2	6.02	2640	1	0.02	2640	2640	2640	2860	2120	2490	2640.00	0.00	0	0	2653	2571	2498	2416	2343	2567	2412	13	370	500	1490	5	1	2677680	71	11.48	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.71	2205	20230726	19.73	5600	-52.86	20230103	2205	19.73	20230726	7700	-65.71	20221222	2205	19.73	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20230830	161314	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	12261965	5041	80.55	2490	2580	2425	2860	2120	2490	2432.45	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.19	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20230830	151605	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	12261965	5041	80.55	2490	2580	2425	2860	2120	2490	2432.45	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.19	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20230830	141706	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	12261965	5041	80.55	2490	2580	2425	2860	2120	2490	2432.45	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.19	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20230830	131707	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	12261965	5041	80.55	2490	2580	2425	2860	2120	2490	2432.45	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.19	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20230830	121719	57	100.00	KONEX			N	N	N	N		N	2490	0	3	0.00	12261965	5041	80.55	2490	2580	2425	2860	2120	2490	2432.45	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.19	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20230830	112251	57	100.00	KONEX			N	N	N	N		N	2425	-65	5	-2.61	12259475	5040	80.54	2490	2580	2425	2860	2120	2490	2432.44	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	65	10.54	0.84	12	0.19	230.00	2889.00	7700	20221222	-68.51	2205	20230726	9.98	5600	-56.70	20230103	2205	9.98	20230726	7700	-68.51	20221222	2205	9.98	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20230830	101809	57	100.00	KONEX			N	N	N	N		N	2525	35	2	1.41	10865015	4465	71.35	2490	2580	2425	2860	2120	2490	2433.37	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	68	10.98	0.87	12	0.17	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20230830	091713	57	100.00	KONEX			N	N	N	N		N	2500	10	2	0.40	5847030	2397	38.30	2490	2580	2425	2860	2120	2490	2439.31	0.00	0	0	2603	2546	2473	2416	2343	2510	2380	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.09	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20230829	161308	57	100.00	KONEX			N	N	N	N		N	2490	-50	5	-1.97	15406325	6258	179.11	2525	2530	2400	2920	2160	2540	2461.86	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	67	10.83	0.86	12	0.23	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20230829	151619	57	100.00	KONEX			N	N	N	N		N	2465	-75	5	-2.95	15214595	6181	176.90	2525	2530	2400	2920	2160	2540	2461.51	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	66	10.72	0.85	12	0.23	230.00	2889.00	7700	20221222	-67.99	2205	20230726	11.79	5600	-55.98	20230103	2205	11.79	20230726	7700	-67.99	20221222	2205	11.79	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20230829	141810	57	100.00	KONEX			N	N	N	N		N	2460	-80	5	-3.15	13495110	5483	156.93	2525	2530	2400	2920	2160	2540	2461.26	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	66	10.70	0.85	12	0.20	230.00	2889.00	7700	20221222	-68.05	2205	20230726	11.56	5600	-56.07	20230103	2205	11.56	20230726	7700	-68.05	20221222	2205	11.56	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20230829	131655	57	100.00	KONEX			N	N	N	N		N	2480	-60	5	-2.36	12863980	5228	149.63	2525	2530	2400	2920	2160	2540	2460.59	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	66	10.78	0.86	12	0.20	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20230829	121816	57	100.00	KONEX			N	N	N	N		N	2480	-60	5	-2.36	12863980	5228	149.63	2525	2530	2400	2920	2160	2540	2460.59	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	66	10.78	0.86	12	0.20	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20230829	112523	57	100.00	KONEX			N	N	N	N		N	2485	-55	5	-2.17	12861500	5227	149.60	2525	2530	2400	2920	2160	2540	2460.59	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	67	10.80	0.86	12	0.20	230.00	2889.00	7700	20221222	-67.73	2205	20230726	12.70	5600	-55.62	20230103	2205	12.70	20230726	7700	-67.73	20221222	2205	12.70	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20230829	101915	57	100.00	KONEX			N	N	N	N		N	2495	-45	5	-1.77	7713305	3106	88.90	2525	2530	2445	2920	2160	2540	2483.36	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	67	10.85	0.86	12	0.12	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20230829	091247	57	100.00	KONEX			N	N	N	N		N	2525	-15	5	-0.59	2525	1	0.03	2525	2525	2525	2920	2160	2540	2525.00	0.00	0	0	2730	2635	2525	2430	2320	2580	2375	13	380	500	1520	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20230828	161230	57	100.00	KONEX			N	N	N	N		N	2540	-30	5	-1.17	8527135	3494	58233.33	2620	2620	2415	2955	2185	2570	2427.75	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	68	11.04	0.88	12	0.13	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20230828	151239	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	7158075	2955	49250.00	2620	2620	2415	2955	2185	2570	2422.36	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20230828	141244	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	7158075	2955	49250.00	2620	2620	2415	2955	2185	2570	2422.36	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20230828	131254	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	7158075	2955	49250.00	2620	2620	2415	2955	2185	2570	2422.36	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20230828	121243	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	7158075	2955	49250.00	2620	2620	2415	2955	2185	2570	2422.36	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20230828	111238	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	7132575	2945	49083.34	2620	2620	2415	2955	2185	2570	2421.93	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.11	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20230828	101225	57	100.00	KONEX			N	N	N	N		N	2585	15	2	0.58	10405	4	66.67	2620	2620	2585	2955	2185	2570	2601.25	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	69	11.24	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.43	2205	20230726	17.23	5600	-53.84	20230103	2205	17.23	20230726	7700	-66.43	20221222	2205	17.23	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20230828	091243	57	100.00	KONEX			N	N	N	N		N	2615	45	2	1.75	5235	2	33.33	2620	2620	2615	2955	2185	2570	2617.50	0.00	0	0	2610	2590	2580	2560	2550	2585	2555	13	385	500	1540	5	1	2677680	70	11.37	0.91	12	0.00	230.00	2889.00	7700	20221222	-66.04	2205	20230726	18.59	5600	-53.30	20230103	2205	18.59	20230726	7700	-66.04	20221222	2205	18.59	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20230825	161232	57	100.00	KONEX			N	N	N	N		N	2570	20	2	0.78	15550	6	0.20	2600	2600	2570	2930	2170	2550	2591.67	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20230825	151242	57	100.00	KONEX			N	N	N	N		N	2570	20	2	0.78	15550	6	0.20	2600	2600	2570	2930	2170	2550	2591.67	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20230825	141240	57	100.00	KONEX			N	N	N	N		N	2570	20	2	0.78	15550	6	0.20	2600	2600	2570	2930	2170	2550	2591.67	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20230825	131235	57	100.00	KONEX			N	N	N	N		N	2570	20	2	0.78	15550	6	0.20	2600	2600	2570	2930	2170	2550	2591.67	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20230825	121237	57	100.00	KONEX			N	N	N	N		N	2570	20	2	0.78	15550	6	0.20	2600	2600	2570	2930	2170	2550	2591.67	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20230825	111236	57	100.00	KONEX			N	N	N	N		N	2595	45	2	1.76	12980	5	0.17	2600	2600	2595	2930	2170	2550	2596.00	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20230825	101240	57	100.00	KONEX			N	N	N	N		N	2595	45	2	1.76	12980	5	0.17	2600	2600	2595	2930	2170	2550	2596.00	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20230825	091233	57	100.00	KONEX			N	N	N	N		N	2600	50	2	1.96	2600	1	0.03	2600	2600	2600	2930	2170	2550	2600.00	0.00	0	0	2703	2626	2518	2441	2333	2572	2387	13	380	500	1530	5	1	2677680	70	11.30	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20230824	161227	57	100.00	KONEX			N	N	N	N		N	2550	20	2	0.79	7252995	2996	259.39	2595	2595	2410	2905	2155	2530	2420.89	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20230824	151224	57	100.00	KONEX			N	N	N	N		N	2550	20	2	0.79	7252995	2996	259.39	2595	2595	2410	2905	2155	2530	2420.89	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20230824	141227	57	100.00	KONEX			N	N	N	N		N	2550	20	2	0.79	7252995	2996	259.39	2595	2595	2410	2905	2155	2530	2420.89	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20230824	131228	57	100.00	KONEX			N	N	N	N		N	2550	20	2	0.79	7252995	2996	259.39	2595	2595	2410	2905	2155	2530	2420.89	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	68	11.09	0.88	12	0.11	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20230824	121233	57	100.00	KONEX			N	N	N	N		N	2595	65	2	2.57	2595	1	0.09	2595	2595	2595	2905	2155	2530	2595.00	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20230824	111224	57	100.00	KONEX			N	N	N	N		N	2595	65	2	2.57	2595	1	0.09	2595	2595	2595	2905	2155	2530	2595.00	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20230824	101223	57	100.00	KONEX			N	N	N	N		N	2595	65	2	2.57	2595	1	0.09	2595	2595	2595	2905	2155	2530	2595.00	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20230824	091228	57	100.00	KONEX			N	N	N	N		N	2595	65	2	2.57	2595	1	0.09	2595	2595	2595	2905	2155	2530	2595.00	0.00	0	0	2710	2620	2545	2455	2380	2582	2417	13	375	500	1510	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20230823	161220	57	100.00	KONEX			N	N	N	N		N	2530	-10	5	-0.39	2910310	1155	18.63	2635	2635	2470	2920	2160	2540	2519.75	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	68	11.00	0.88	12	0.04	230.00	2889.00	7700	20221222	-67.14	2205	20230726	14.74	5600	-54.82	20230103	2205	14.74	20230726	7700	-67.14	20221222	2205	14.74	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20230823	151221	57	100.00	KONEX			N	N	N	N		N	2545	5	2	0.20	2895130	1149	18.53	2635	2635	2470	2920	2160	2540	2519.70	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	68	11.07	0.88	12	0.04	230.00	2889.00	7700	20221222	-66.95	2205	20230726	15.42	5600	-54.55	20230103	2205	15.42	20230726	7700	-66.95	20221222	2205	15.42	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20230823	141226	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	1360095	528	8.52	2635	2635	2560	2920	2160	2540	2575.94	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20230823	131218	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	1360095	528	8.52	2635	2635	2560	2920	2160	2540	2575.94	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20230823	121228	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	1360095	528	8.52	2635	2635	2560	2920	2160	2540	2575.94	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20230823	111223	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	1360095	528	8.52	2635	2635	2560	2920	2160	2540	2575.94	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20230823	101223	57	100.00	KONEX			N	N	N	N		N	2625	85	2	3.35	359135	137	2.21	2635	2635	2620	2920	2160	2540	2621.42	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	70	11.41	0.91	12	0.01	230.00	2889.00	7700	20221222	-65.91	2205	20230726	19.05	5600	-53.12	20230103	2205	19.05	20230726	7700	-65.91	20221222	2205	19.05	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20230823	091232	57	100.00	KONEX			N	N	N	N		N	2635	95	2	3.74	2635	1	0.02	2635	2635	2635	2920	2160	2540	2635.00	0.00	0	0	2690	2615	2525	2450	2360	2570	2405	13	380	500	1520	5	1	2677680	71	11.46	0.91	12	0.00	230.00	2889.00	7700	20221222	-65.78	2205	20230726	19.50	5600	-52.95	20230103	2205	19.50	20230726	7700	-65.78	20221222	2205	19.50	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20230822	161214	57	100.00	KONEX			N	N	N	N		N	2540	-35	5	-1.36	15358635	6200	1919.50	2600	2600	2435	2960	2190	2575	2477.20	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.04	0.88	12	0.23	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20230822	151215	57	100.00	KONEX			N	N	N	N		N	2540	-35	5	-1.36	15358635	6200	1919.50	2600	2600	2435	2960	2190	2575	2477.20	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.04	0.88	12	0.23	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20230822	141215	57	100.00	KONEX			N	N	N	N		N	2540	-35	5	-1.36	15231635	6150	1904.02	2600	2600	2435	2960	2190	2575	2476.69	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.04	0.88	12	0.23	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20230822	131213	57	100.00	KONEX			N	N	N	N		N	2550	-25	5	-0.97	5109585	2049	634.37	2600	2600	2470	2960	2190	2575	2493.70	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.08	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20230822	121158	57	100.00	KONEX			N	N	N	N		N	2545	-30	5	-1.17	4977235	1997	618.27	2600	2600	2470	2960	2190	2575	2492.36	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.07	0.88	12	0.07	230.00	2889.00	7700	20221222	-66.95	2205	20230726	15.42	5600	-54.55	20230103	2205	15.42	20230726	7700	-66.95	20221222	2205	15.42	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20230822	111211	57	100.00	KONEX			N	N	N	N		N	2550	-25	5	-0.97	4025835	1623	502.48	2600	2600	2470	2960	2190	2575	2480.49	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.06	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20230822	101210	57	100.00	KONEX			N	N	N	N		N	2550	-25	5	-0.97	2685485	1082	334.98	2600	2600	2470	2960	2190	2575	2481.96	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.04	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20230822	091208	57	100.00	KONEX			N	N	N	N		N	2600	25	2	0.97	2485400	1004	310.84	2600	2600	2470	2960	2190	2575	2475.50	0.00	0	0	2715	2645	2540	2470	2365	2592	2417	13	385	500	1540	5	1	2677680	70	11.30	0.90	12	0.04	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20230821	161206	57	100.00	KONEX			N	N	N	N		N	2575	10	2	0.39	829240	323	8.89	2610	2610	2435	2945	2185	2565	2567.31	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	69	11.20	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20230821	151214	57	100.00	KONEX			N	N	N	N		N	2545	-20	5	-0.78	133990	53	1.46	2610	2610	2435	2945	2185	2565	2528.11	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	68	11.07	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.95	2205	20230726	15.42	5600	-54.55	20230103	2205	15.42	20230726	7700	-66.95	20221222	2205	15.42	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20230821	141207	57	100.00	KONEX			N	N	N	N		N	2550	-15	5	-0.58	32230	13	0.36	2610	2610	2435	2945	2185	2565	2479.23	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20230821	131223	57	100.00	KONEX			N	N	N	N		N	2550	-15	5	-0.58	32230	13	0.36	2610	2610	2435	2945	2185	2565	2479.23	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20230821	121218	57	100.00	KONEX			N	N	N	N		N	2575	10	2	0.39	7760	3	0.08	2610	2610	2575	2945	2185	2565	2586.67	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	69	11.20	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20230821	111207	57	100.00	KONEX			N	N	N	N		N	2575	10	2	0.39	7760	3	0.08	2610	2610	2575	2945	2185	2565	2586.67	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	69	11.20	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20230821	101206	57	100.00	KONEX			N	N	N	N		N	2610	45	2	1.75	2610	1	0.03	2610	2610	2610	2945	2185	2565	2610.00	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	70	11.35	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20230821	091217	57	100.00	KONEX			N	N	N	N		N	2610	45	2	1.75	2610	1	0.03	2610	2610	2610	2945	2185	2565	2610.00	0.00	0	0	2728	2646	2563	2481	2398	2605	2440	13	380	500	1530	5	1	2677680	70	11.35	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20230818	161207	57	100.00	KONEX			N	N	N	N		N	2565	85	2	3.43	9063165	3633	139.68	2645	2645	2480	2850	2110	2480	2493.74	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	69	11.15	0.89	12	0.14	230.00	2889.00	7700	20221222	-66.69	2205	20230726	16.33	5600	-54.20	20230103	2205	16.33	20230726	7700	-66.69	20221222	2205	16.33	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20230818	151156	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	7752445	3122	120.03	2645	2645	2480	2850	2110	2480	2483.17	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.12	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20230818	141208	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	6596765	2656	102.11	2645	2645	2480	2850	2110	2480	2483.72	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.10	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20230818	131159	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	6100765	2456	94.43	2645	2645	2480	2850	2110	2480	2484.02	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.09	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20230818	121212	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	4478845	1802	69.28	2645	2645	2480	2850	2110	2480	2485.49	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.07	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20230818	111202	57	100.00	KONEX			N	N	N	N		N	2610	130	2	5.24	2624365	1056	40.60	2645	2645	2480	2850	2110	2480	2485.19	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	70	11.35	0.90	12	0.04	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20230818	101209	57	100.00	KONEX			N	N	N	N		N	2610	130	2	5.24	2613925	1052	40.45	2645	2645	2480	2850	2110	2480	2484.72	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	70	11.35	0.90	12	0.04	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20230818	091214	57	100.00	KONEX			N	N	N	N		N	2645	165	2	6.65	2645	1	0.04	2645	2645	2645	2850	2110	2480	2645.00	0.00	0	0	2633	2556	2518	2441	2403	2537	2422	13	370	500	1480	5	1	2677680	71	11.50	0.92	12	0.00	230.00	2889.00	7700	20221222	-65.65	2205	20230726	19.95	5600	-52.77	20230103	2205	19.95	20230726	7700	-65.65	20221222	2205	19.95	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20230817	161209	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	6456205	2601	199.92	2595	2595	2480	2850	2110	2480	2482.20	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.10	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20230817	151215	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	6456205	2601	199.92	2595	2595	2480	2850	2110	2480	2482.20	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.10	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20230817	141209	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	6307405	2541	195.31	2595	2595	2480	2850	2110	2480	2482.25	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.09	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20230817	131201	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	3827405	1541	118.45	2595	2595	2480	2850	2110	2480	2483.72	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.06	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20230817	121204	57	100.00	KONEX			N	N	N	N		N	2480	0	3	0.00	3827405	1541	118.45	2595	2595	2480	2850	2110	2480	2483.72	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	66	10.78	0.86	12	0.06	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20230817	111205	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	1347405	541	41.58	2595	2595	2490	2850	2110	2480	2490.58	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	67	10.83	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20230817	101200	57	100.00	KONEX			N	N	N	N		N	2490	10	2	0.40	1347405	541	41.58	2595	2595	2490	2850	2110	2480	2490.58	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	67	10.83	0.86	12	0.02	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20230817	091158	57	100.00	KONEX			N	N	N	N		N	2595	115	2	4.64	7785	3	0.23	2595	2595	2595	2850	2110	2480	2595.00	0.00	0	0	2703	2591	2448	2336	2193	2520	2265	13	370	500	1480	5	1	2677680	69	11.28	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20230816	161205	57	100.00	KONEX			N	N	N	N		N	2480	-15	5	-0.60	3109220	1301	5.04	2560	2560	2305	2865	2125	2495	2389.87	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	66	10.78	0.86	12	0.05	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20230816	151206	57	100.00	KONEX			N	N	N	N		N	2480	-15	5	-0.60	3109220	1301	5.04	2560	2560	2305	2865	2125	2495	2389.87	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	66	10.78	0.86	12	0.05	230.00	2889.00	7700	20221222	-67.79	2205	20230726	12.47	5600	-55.71	20230103	2205	12.47	20230726	7700	-67.79	20221222	2205	12.47	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20230816	141203	57	100.00	KONEX			N	N	N	N		N	2490	-5	5	-0.20	1783080	749	2.90	2560	2560	2305	2865	2125	2495	2380.61	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.03	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20230816	131201	57	100.00	KONEX			N	N	N	N		N	2490	-5	5	-0.20	1783080	749	2.90	2560	2560	2305	2865	2125	2495	2380.61	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	67	10.83	0.86	12	0.03	230.00	2889.00	7700	20221222	-67.66	2205	20230726	12.93	5600	-55.54	20230103	2205	12.93	20230726	7700	-67.66	20221222	2205	12.93	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20230816	121219	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	1049810	450	1.74	2560	2560	2305	2865	2125	2495	2332.91	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	66	10.65	0.85	12	0.02	230.00	2889.00	7700	20221222	-68.18	2205	20230726	11.11	5600	-56.25	20230103	2205	11.11	20230726	7700	-68.18	20221222	2205	11.11	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20230816	111216	57	100.00	KONEX			N	N	N	N		N	2450	-45	5	-1.80	1025310	440	1.71	2560	2560	2305	2865	2125	2495	2330.25	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	66	10.65	0.85	12	0.02	230.00	2889.00	7700	20221222	-68.18	2205	20230726	11.11	5600	-56.25	20230103	2205	11.11	20230726	7700	-68.18	20221222	2205	11.11	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20230816	101206	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	1005710	432	1.67	2560	2560	2305	2865	2125	2495	2328.03	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	67	10.87	0.87	12	0.02	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20230816	091159	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2721	2607	2526	2412	2331	2567	2372	13	370	500	1490	5	1	2677680	67	10.85	0.86	12	0.00	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20230814	161148	57	100.00	KONEX			N	N	N	N		N	2495	-160	5	-6.03	64564100	25796	437.81	2525	2640	2445	3050	2260	2655	2502.87	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.85	0.86	12	0.96	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20230814	151146	57	100.00	KONEX			N	N	N	N		N	2495	-160	5	-6.03	64564100	25796	437.81	2525	2640	2445	3050	2260	2655	2502.87	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.85	0.86	12	0.96	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20230814	141149	57	100.00	KONEX			N	N	N	N		N	2495	-160	5	-6.03	64556615	25793	437.76	2525	2640	2445	3050	2260	2655	2502.87	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.85	0.86	12	0.96	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20230814	131135	57	100.00	KONEX			N	N	N	N		N	2495	-160	5	-6.03	64556615	25793	437.76	2525	2640	2445	3050	2260	2655	2502.87	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.85	0.86	12	0.96	230.00	2889.00	7700	20221222	-67.60	2205	20230726	13.15	5600	-55.45	20230103	2205	13.15	20230726	7700	-67.60	20221222	2205	13.15	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20230814	121145	57	100.00	KONEX			N	N	N	N		N	2500	-155	5	-5.84	61188315	24422	414.49	2525	2640	2450	3050	2260	2655	2505.46	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.87	0.87	12	0.91	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20230814	111136	57	100.00	KONEX			N	N	N	N		N	2500	-155	5	-5.84	61188315	24422	414.49	2525	2640	2450	3050	2260	2655	2505.46	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.87	0.87	12	0.91	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20230814	101142	57	100.00	KONEX			N	N	N	N		N	2580	-75	5	-2.82	52382825	20842	353.73	2525	2640	2455	3050	2260	2655	2513.33	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	69	11.22	0.89	12	0.78	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20230814	091136	57	100.00	KONEX			N	N	N	N		N	2515	-140	5	-5.27	12479250	4950	84.01	2525	2525	2515	3050	2260	2655	2521.06	0.00	0	0	2811	2732	2611	2532	2411	2672	2472	13	395	500	1590	5	1	2677680	67	10.93	0.87	12	0.18	230.00	2889.00	7700	20221222	-67.34	2205	20230726	14.06	5600	-55.09	20230103	2205	14.06	20230726	7700	-67.34	20221222	2205	14.06	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20230811	161137	57	100.00	KONEX			N	N	N	N		N	2655	80	2	3.11	15526620	5892	1040.99	2690	2690	2490	2960	2190	2575	2635.20	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	71	11.54	0.92	12	0.22	230.00	2889.00	7700	20221222	-65.52	2205	20230726	20.41	5600	-52.59	20230103	2205	20.41	20230726	7700	-65.52	20221222	2205	20.41	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20230811	151130	57	100.00	KONEX			N	N	N	N		N	2655	80	2	3.11	15489450	5878	1038.52	2690	2690	2490	2960	2190	2575	2635.16	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	71	11.54	0.92	12	0.22	230.00	2889.00	7700	20221222	-65.52	2205	20230726	20.41	5600	-52.59	20230103	2205	20.41	20230726	7700	-65.52	20221222	2205	20.41	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20230811	141128	57	100.00	KONEX			N	N	N	N		N	2655	80	2	3.11	15489450	5878	1038.52	2690	2690	2490	2960	2190	2575	2635.16	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	71	11.54	0.92	12	0.22	230.00	2889.00	7700	20221222	-65.52	2205	20230726	20.41	5600	-52.59	20230103	2205	20.41	20230726	7700	-65.52	20221222	2205	20.41	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20230811	131128	57	100.00	KONEX			N	N	N	N		N	2655	80	2	3.11	15489450	5878	1038.52	2690	2690	2490	2960	2190	2575	2635.16	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	71	11.54	0.92	12	0.22	230.00	2889.00	7700	20221222	-65.52	2205	20230726	20.41	5600	-52.59	20230103	2205	20.41	20230726	7700	-65.52	20221222	2205	20.41	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20230811	121118	57	100.00	KONEX			N	N	N	N		N	2690	115	2	4.47	2690	1	0.18	2690	2690	2690	2960	2190	2575	2690.00	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	72	11.70	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.06	2205	20230726	22.00	5600	-51.96	20230103	2205	22.00	20230726	7700	-65.06	20221222	2205	22.00	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20230811	111119	57	100.00	KONEX			N	N	N	N		N	2690	115	2	4.47	2690	1	0.18	2690	2690	2690	2960	2190	2575	2690.00	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	72	11.70	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.06	2205	20230726	22.00	5600	-51.96	20230103	2205	22.00	20230726	7700	-65.06	20221222	2205	22.00	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20230811	101112	57	100.00	KONEX			N	N	N	N		N	2690	115	2	4.47	2690	1	0.18	2690	2690	2690	2960	2190	2575	2690.00	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	72	11.70	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.06	2205	20230726	22.00	5600	-51.96	20230103	2205	22.00	20230726	7700	-65.06	20221222	2205	22.00	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20230811	091127	57	100.00	KONEX			N	N	N	N		N	2690	115	2	4.47	2690	1	0.18	2690	2690	2690	2960	2190	2575	2690.00	0.00	0	0	2638	2606	2578	2546	2518	2592	2532	13	385	500	1540	5	1	2677680	72	11.70	0.93	12	0.00	230.00	2889.00	7700	20221222	-65.06	2205	20230726	22.00	5600	-51.96	20230103	2205	22.00	20230726	7700	-65.06	20221222	2205	22.00	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20230810	161114	57	100.00	KONEX			N	N	N	N		N	2575	5	2	0.19	1454260	566	56600.00	2610	2610	2550	2955	2185	2570	2569.36	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.20	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20230810	151111	57	100.00	KONEX			N	N	N	N		N	2575	5	2	0.19	1454260	566	56600.00	2610	2610	2550	2955	2185	2570	2569.36	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.20	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20230810	141111	57	100.00	KONEX			N	N	N	N		N	2575	5	2	0.19	1454260	566	56600.00	2610	2610	2550	2955	2185	2570	2569.36	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.20	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20230810	131101	57	100.00	KONEX			N	N	N	N		N	2575	5	2	0.19	1454260	566	56600.00	2610	2610	2550	2955	2185	2570	2569.36	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.20	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20230810	121122	57	100.00	KONEX			N	N	N	N		N	2575	5	2	0.19	1451685	565	56500.00	2610	2610	2550	2955	2185	2570	2569.35	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.20	0.89	12	0.02	230.00	2889.00	7700	20221222	-66.56	2205	20230726	16.78	5600	-54.02	20230103	2205	16.78	20230726	7700	-66.56	20221222	2205	16.78	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20230810	111123	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	5160	2	200.00	2610	2610	2550	2955	2185	2570	2580.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20230810	101118	57	100.00	KONEX			N	N	N	N		N	2610	40	2	1.56	2610	1	100.00	2610	2610	2610	2955	2185	2570	2610.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	70	11.35	0.90	12	0.00	230.00	2889.00	7700	20221222	-66.10	2205	20230726	18.37	5600	-53.39	20230103	2205	18.37	20230726	7700	-66.10	20221222	2205	18.37	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20230810	091127	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2570	2570	2570	2570	2570	2570	2570	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20230809	161112	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20230809	151100	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20230809	141056	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20230809	131120	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20230809	121119	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20230809	111110	57	100.00	KONEX			N	N	N	N		N	2570	10	2	0.39	2570	1	0.01	2570	2570	2570	2940	2180	2560	2570.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20230809	101059	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.13	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20230809	091104	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	0	0	0.00	0	0	0	2940	2180	2560	0.00	0.00	0	0	2660	2610	2550	2500	2440	2635	2525	13	380	500	1530	5	1	2677680	69	11.13	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20230808	161125	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	18934835	7561	29.63	2510	2600	2490	2920	2160	2540	2504.28	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.28	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20230808	151110	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	18934835	7561	29.63	2510	2600	2490	2920	2160	2540	2504.28	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.28	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20230808	141105	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	18934835	7561	29.63	2510	2600	2490	2920	2160	2540	2504.28	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.28	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20230808	131054	57	100.00	KONEX			N	N	N	N		N	2560	20	2	0.79	18934835	7561	29.63	2510	2600	2490	2920	2160	2540	2504.28	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	69	11.13	0.89	12	0.28	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20230808	121102	57	100.00	KONEX			N	N	N	N		N	2505	-35	5	-1.38	16432185	6556	25.69	2510	2600	2505	2920	2160	2540	2506.43	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	67	10.89	0.87	12	0.24	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20230808	111049	57	100.00	KONEX			N	N	N	N		N	2600	60	2	2.36	12359050	4930	19.32	2510	2600	2505	2920	2160	2540	2506.91	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	70	11.30	0.90	12	0.18	230.00	2889.00	7700	20221222	-66.23	2205	20230726	17.91	5600	-53.57	20230103	2205	17.91	20230726	7700	-66.23	20221222	2205	17.91	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20230808	101105	57	100.00	KONEX			N	N	N	N		N	2505	-35	5	-1.38	11272490	4498	17.63	2510	2510	2505	2920	2160	2540	2506.11	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	67	10.89	0.87	12	0.17	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20230808	091111	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2576	2557	2531	2512	2486	2567	2522	13	380	500	1520	5	1	2677680	68	11.04	0.88	12	0.00	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20230807	161101	57	100.00	KONEX			N	N	N	N		N	2540	15	2	0.59	64149220	25519	317.56	2525	2550	2505	2900	2150	2525	2513.78	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	11.04	0.88	12	0.95	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20230807	151100	57	100.00	KONEX			N	N	N	N		N	2540	15	2	0.59	64149220	25519	317.56	2525	2550	2505	2900	2150	2525	2513.78	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	11.04	0.88	12	0.95	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20230807	141105	57	100.00	KONEX			N	N	N	N		N	2540	15	2	0.59	64149220	25519	317.56	2525	2550	2505	2900	2150	2525	2513.78	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	11.04	0.88	12	0.95	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20230807	131053	57	100.00	KONEX			N	N	N	N		N	2505	-20	5	-0.79	43971470	17510	217.89	2525	2525	2505	2900	2150	2525	2511.22	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	67	10.89	0.87	12	0.65	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20230807	121053	57	100.00	KONEX			N	N	N	N		N	2510	-15	5	-0.59	22428780	8920	111.00	2525	2525	2510	2900	2150	2525	2514.44	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	67	10.91	0.87	12	0.33	230.00	2889.00	7700	20221222	-67.40	2205	20230726	13.83	5600	-55.18	20230103	2205	13.83	20230726	7700	-67.40	20221222	2205	13.83	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20230807	111043	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	1060500	420	5.23	2525	2525	2525	2900	2150	2525	2525.00	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	10.98	0.87	12	0.02	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20230807	101057	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20230807	091054	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2625	2575	2540	2490	2455	2600	2515	13	375	500	1510	5	1	2677680	68	10.98	0.87	12	0.00	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20230804	161047	57	100.00	KONEX			N	N	N	N		N	2525	-45	5	-1.75	20177315	8036	3555.75	2520	2590	2505	2955	2185	2570	2510.87	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.30	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20230804	151046	57	100.00	KONEX			N	N	N	N		N	2580	10	2	0.39	20172265	8034	3554.87	2520	2590	2505	2955	2185	2570	2510.86	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	69	11.22	0.89	12	0.30	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20230804	141101	57	100.00	KONEX			N	N	N	N		N	2525	-45	5	-1.75	20162045	8030	3553.10	2520	2590	2505	2955	2185	2570	2510.84	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	68	10.98	0.87	12	0.30	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20230804	131043	57	100.00	KONEX			N	N	N	N		N	2590	20	2	0.78	19914595	7932	3509.73	2520	2590	2505	2955	2185	2570	2510.67	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	69	11.26	0.90	12	0.30	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20230804	121037	57	100.00	KONEX			N	N	N	N		N	2590	20	2	0.78	19914595	7932	3509.73	2520	2590	2505	2955	2185	2570	2510.67	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	69	11.26	0.90	12	0.30	230.00	2889.00	7700	20221222	-66.36	2205	20230726	17.46	5600	-53.75	20230103	2205	17.46	20230726	7700	-66.36	20221222	2205	17.46	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20230804	111052	57	100.00	KONEX			N	N	N	N		N	2515	-55	5	-2.14	19912005	7931	3509.29	2520	2590	2505	2955	2185	2570	2510.66	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	67	10.93	0.87	12	0.30	230.00	2889.00	7700	20221222	-67.34	2205	20230726	14.06	5600	-55.09	20230103	2205	14.06	20230726	7700	-67.34	20221222	2205	14.06	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20230804	101031	57	100.00	KONEX			N	N	N	N		N	2505	-65	5	-2.53	17567815	7000	3097.35	2520	2520	2505	2955	2185	2570	2509.69	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	67	10.89	0.87	12	0.26	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20230804	091031	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2583	2576	2563	2556	2543	2580	2560	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20230803	161037	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	578310	226	4.73	2550	2570	2550	2955	2185	2570	2558.89	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20230803	151043	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	321310	126	2.64	2550	2560	2550	2955	2185	2570	2550.08	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.13	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20230803	141036	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	321310	126	2.64	2550	2560	2550	2955	2185	2570	2550.08	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.13	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.75	2205	20230726	16.10	5600	-54.29	20230103	2205	16.10	20230726	7700	-66.75	20221222	2205	16.10	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20230803	131036	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	318750	125	2.62	2550	2550	2550	2955	2185	2570	2550.00	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20230803	121043	57	100.00	KONEX			N	N	N	N		N	2550	-20	5	-0.78	318750	125	2.62	2550	2550	2550	2955	2185	2570	2550.00	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.00	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20230803	111030	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20230803	101026	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20230803	091029	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2713	2641	2573	2501	2433	2607	2467	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.00	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20230802	161036	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	12121340	4779	52.44	2645	2645	2505	2965	2195	2580	2536.38	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.18	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20230802	151051	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	12118770	4778	52.42	2645	2645	2505	2965	2195	2580	2536.37	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.18	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20230802	141035	57	100.00	KONEX			N	N	N	N		N	2505	-75	5	-2.91	12116200	4777	52.41	2645	2645	2505	2965	2195	2580	2536.36	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	67	10.89	0.87	12	0.18	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20230802	131027	57	100.00	KONEX			N	N	N	N		N	2505	-75	5	-2.91	12116200	4777	52.41	2645	2645	2505	2965	2195	2580	2536.36	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	67	10.89	0.87	12	0.18	230.00	2889.00	7700	20221222	-67.47	2205	20230726	13.61	5600	-55.27	20230103	2205	13.61	20230726	7700	-67.47	20221222	2205	13.61	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20230802	121024	57	100.00	KONEX			N	N	N	N		N	2540	-40	5	-1.55	7438030	2917	32.01	2645	2645	2540	2965	2195	2580	2549.89	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	68	11.04	0.88	12	0.11	230.00	2889.00	7700	20221222	-67.01	2205	20230726	15.19	5600	-54.64	20230103	2205	15.19	20230726	7700	-67.01	20221222	2205	15.19	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20230802	111027	57	100.00	KONEX			N	N	N	N		N	2550	-30	5	-1.16	4895485	1916	21.02	2645	2645	2550	2965	2195	2580	2555.05	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.07	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20230802	101028	57	100.00	KONEX			N	N	N	N		N	2550	-30	5	-1.16	2363785	924	10.14	2645	2645	2550	2965	2195	2580	2558.21	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	68	11.09	0.88	12	0.03	230.00	2889.00	7700	20221222	-66.88	2205	20230726	15.65	5600	-54.46	20230103	2205	15.65	20230726	7700	-66.88	20221222	2205	15.65	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20230802	091027	57	100.00	KONEX			N	N	N	N		N	2570	-10	5	-0.39	524355	204	2.24	2645	2645	2570	2965	2195	2580	2570.37	0.00	0	0	2700	2640	2570	2510	2440	2670	2540	13	385	500	1540	5	1	2677680	69	11.17	0.89	12	0.01	230.00	2889.00	7700	20221222	-66.62	2205	20230726	16.55	5600	-54.11	20230103	2205	16.55	20230726	7700	-66.62	20221222	2205	16.55	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
170	20230801	161025	57	100.00	KONEX			N	N	N	N		N	2580	-20	5	-0.77	22931325	9114	101.32	2500	2630	2500	2990	2210	2600	2516.05	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	69	11.22	0.89	12	0.34	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
171	20230801	151021	57	100.00	KONEX			N	N	N	N		N	2580	-20	5	-0.77	22797165	9062	100.74	2500	2630	2500	2990	2210	2600	2515.69	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	69	11.22	0.89	12	0.34	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
172	20230801	141040	57	100.00	KONEX			N	N	N	N		N	2525	-75	5	-2.88	15312985	6088	67.68	2500	2630	2500	2990	2210	2600	2515.27	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	68	10.98	0.87	12	0.23	230.00	2889.00	7700	20221222	-67.21	2205	20230726	14.51	5600	-54.91	20230103	2205	14.51	20230726	7700	-67.21	20221222	2205	14.51	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
173	20230801	131016	57	100.00	KONEX			N	N	N	N		N	2580	-20	5	-0.77	13198930	5272	58.61	2500	2630	2500	2990	2210	2600	2503.59	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	69	11.22	0.89	12	0.20	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
174	20230801	121017	57	100.00	KONEX			N	N	N	N		N	2580	-20	5	-0.77	12961570	5180	57.59	2500	2630	2500	2990	2210	2600	2502.23	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	69	11.22	0.89	12	0.19	230.00	2889.00	7700	20221222	-66.49	2205	20230726	17.01	5600	-53.93	20230103	2205	17.01	20230726	7700	-66.49	20221222	2205	17.01	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
175	20230801	111013	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	12705405	5078	56.45	2500	2630	2500	2990	2210	2600	2502.05	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	69	11.28	0.90	12	0.19	230.00	2889.00	7700	20221222	-66.30	2205	20230726	17.69	5600	-53.66	20230103	2205	17.69	20230726	7700	-66.30	20221222	2205	17.69	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
176	20230801	101020	57	100.00	KONEX			N	N	N	N		N	2620	20	2	0.77	10217590	4083	45.39	2500	2630	2500	2990	2210	2600	2502.47	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	70	11.39	0.91	12	0.15	230.00	2889.00	7700	20221222	-65.97	2205	20230726	18.82	5600	-53.21	20230103	2205	18.82	20230726	7700	-65.97	20221222	2205	18.82	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
177	20230801	091011	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	4252630	1701	18.91	2500	2630	2500	2990	2210	2600	2500.08	0.00	0	0	2736	2667	2571	2502	2406	2702	2537	13	390	500	1560	5	1	2677680	67	10.87	0.87	12	0.06	230.00	2889.00	7700	20221222	-67.53	2205	20230726	13.38	5600	-55.36	20230103	2205	13.38	20230726	7700	-67.53	20221222	2205	13.38	20230726	0.00	N	448780	500	13 억		0	N	N	0	N	00	N