KissMeData/299480/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	161121	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20230831	151420	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20230831	141538	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20230831	131457	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20230831	121551	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20230831	112025	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20230831	101642	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20230831	091509	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20230830	161125	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20230830	151353	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20230830	141447	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20230830	131440	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20230830	121452	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20230830	112012	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20230830	101540	57	100.00	KONEX			N	N	N	N		N	780	50	2	6.85	7780	11	84.62	700	780	700	839	621	730	707.27	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20230830	091439	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	862	796	729	663	596	762	629	11	109	100	430	1	1	11100743	81	-17.80	1.56	12	0.00	-41.00	467.00	919	20230731	-20.57	553	20221011	32.01	919	-20.57	20230731	660	10.61	20230322	919	-20.57	20230731	553	32.01	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20230829	161120	57	100.00	KONEX			N	N	N	N		N	730	-48	5	-6.17	8807	13	0.00	795	795	662	894	662	778	677.46	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	81	-17.80	1.56	12	0.00	-41.00	467.00	919	20230731	-20.57	553	20221011	32.01	919	-20.57	20230731	660	10.61	20230322	919	-20.57	20230731	553	32.01	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20230829	151402	57	100.00	KONEX			N	N	N	N		N	730	-48	5	-6.17	8807	13	0.00	795	795	662	894	662	778	677.46	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	81	-17.80	1.56	12	0.00	-41.00	467.00	919	20230731	-20.57	553	20221011	32.01	919	-20.57	20230731	660	10.61	20230322	919	-20.57	20230731	553	32.01	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20230829	141544	57	100.00	KONEX			N	N	N	N		N	730	-48	5	-6.17	8807	13	0.00	795	795	662	894	662	778	677.46	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	81	-17.80	1.56	12	0.00	-41.00	467.00	919	20230731	-20.57	553	20221011	32.01	919	-20.57	20230731	660	10.61	20230322	919	-20.57	20230731	553	32.01	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20230829	131436	57	100.00	KONEX			N	N	N	N		N	795	17	2	2.19	795	1	0.00	795	795	795	894	662	778	795.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20230829	121538	57	100.00	KONEX			N	N	N	N		N	795	17	2	2.19	795	1	0.00	795	795	795	894	662	778	795.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20230829	112235	57	100.00	KONEX			N	N	N	N		N	795	17	2	2.19	795	1	0.00	795	795	795	894	662	778	795.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20230829	101634	57	100.00	KONEX			N	N	N	N		N	795	17	2	2.19	795	1	0.00	795	795	795	894	662	778	795.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20230829	091101	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20230828	161047	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20230828	151057	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20230828	141100	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20230828	131109	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20230828	121100	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20230828	111056	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20230828	101045	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20230828	091059	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	778	778	778	778	778	778	778	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20230825	161051	57	100.00	KONEX			N	N	N	N		N	778	-1	5	-0.13	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.98	1.67	12	0.00	-41.00	467.00	919	20230731	-15.34	553	20221011	40.69	919	-15.34	20230731	660	17.88	20230322	919	-15.34	20230731	553	40.69	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20230825	151058	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20230825	141056	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20230825	131051	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20230825	121053	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20230825	111051	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20230825	101058	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20230825	091051	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20230824	161046	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20230824	151043	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20230824	141044	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20230824	131048	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20230824	121051	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20230824	111046	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20230824	101042	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20230824	091046	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	857	818	741	702	625	838	722	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20230823	161041	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	531980	801	0.00	664	780	664	897	663	780	664.14	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.01	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20230823	151039	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	531980	801	0.00	664	780	664	897	663	780	664.14	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.01	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20230823	141048	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	531980	801	0.00	664	780	664	897	663	780	664.14	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.01	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20230823	131038	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	531980	801	0.00	664	780	664	897	663	780	664.14	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.01	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20230823	121047	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20230823	111041	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20230823	101041	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20230823	091050	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20230822	161036	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20230822	151036	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20230822	141036	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20230822	131033	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20230822	121019	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20230822	111033	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20230822	101031	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20230822	091029	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20230821	161028	57	100.00	KONEX			N	N	N	N		N	780	-15	5	-1.89	780	1	50.00	780	780	780	914	676	795	780.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20230821	151035	57	100.00	KONEX			N	N	N	N		N	780	-15	5	-1.89	780	1	50.00	780	780	780	914	676	795	780.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20230821	141031	57	100.00	KONEX			N	N	N	N		N	780	-15	5	-1.89	780	1	50.00	780	780	780	914	676	795	780.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20230821	131042	57	100.00	KONEX			N	N	N	N		N	780	-15	5	-1.89	780	1	50.00	780	780	780	914	676	795	780.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20230821	121039	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20230821	111029	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20230821	101028	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20230821	091038	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	11	119	100	470	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20230818	161029	57	100.00	KONEX			N	N	N	N		N	795	16	2	2.05	1590	2	0.00	795	795	795	895	663	779	795.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20230818	151019	57	100.00	KONEX			N	N	N	N		N	795	16	2	2.05	1590	2	0.00	795	795	795	895	663	779	795.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20230818	141029	57	100.00	KONEX			N	N	N	N		N	795	16	2	2.05	1590	2	0.00	795	795	795	895	663	779	795.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	88	-19.39	1.70	12	0.00	-41.00	467.00	919	20230731	-13.49	553	20221011	43.76	919	-13.49	20230731	660	20.45	20230322	919	-13.49	20230731	553	43.76	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20230818	131021	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20230818	121032	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20230818	111024	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20230818	101030	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20230818	091034	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20230817	161030	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20230817	151035	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20230817	141026	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20230817	131023	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20230817	121027	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20230817	111027	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20230817	101022	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20230817	091020	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20230816	161026	57	100.00	KONEX			N	N	N	N		N	780	-16	5	-2.01	780	1	100.00	780	780	780	915	677	796	780.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20230816	151028	57	100.00	KONEX			N	N	N	N		N	780	-16	5	-2.01	780	1	100.00	780	780	780	915	677	796	780.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20230816	141027	57	100.00	KONEX			N	N	N	N		N	780	-16	5	-2.01	780	1	100.00	780	780	780	915	677	796	780.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20230816	131024	57	100.00	KONEX			N	N	N	N		N	780	-16	5	-2.01	780	1	100.00	780	780	780	915	677	796	780.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20230816	121038	57	100.00	KONEX			N	N	N	N		N	780	-16	5	-2.01	780	1	100.00	780	780	780	915	677	796	780.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20230816	111034	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	88	-19.41	1.70	12	0.00	-41.00	467.00	919	20230731	-13.38	553	20221011	43.94	919	-13.38	20230731	660	20.61	20230322	919	-13.38	20230731	553	43.94	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20230816	101028	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	88	-19.41	1.70	12	0.00	-41.00	467.00	919	20230731	-13.38	553	20221011	43.94	919	-13.38	20230731	660	20.61	20230322	919	-13.38	20230731	553	43.94	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20230816	091023	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	11	119	100	470	1	1	11100743	88	-19.41	1.70	12	0.00	-41.00	467.00	919	20230731	-13.38	553	20221011	43.94	919	-13.38	20230731	660	20.61	20230322	919	-13.38	20230731	553	43.94	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20230814	161015	57	100.00	KONEX			N	N	N	N		N	796	19	2	2.45	796	1	0.00	796	796	796	893	661	777	796.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	88	-19.41	1.70	12	0.00	-41.00	467.00	919	20230731	-13.38	553	20221011	43.94	919	-13.38	20230731	660	20.61	20230322	919	-13.38	20230731	553	43.94	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20230814	151012	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20230814	141014	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20230814	131002	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20230814	121010	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20230814	111002	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20230814	101006	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20230814	091003	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20230811	161003	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20230811	150958	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20230811	140957	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20230811	130955	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20230811	120947	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20230811	110948	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20230811	100943	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20230811	090954	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20230810	160945	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20230810	150942	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20230810	140943	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20230810	130933	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20230810	120951	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20230810	110953	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20230810	100948	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20230810	090957	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20230809	160944	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20230809	150932	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20230809	140930	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20230809	130951	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20230809	120950	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	0.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20230809	110941	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20230809	100929	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20230809	090935	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20230808	160952	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20230808	150940	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20230808	140937	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20230808	130927	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20230808	120934	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20230808	110922	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20230808	100936	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20230808	090941	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20230807	160932	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20230807	150932	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20230807	140937	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20230807	130926	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20230807	120926	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20230807	110918	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20230807	100931	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20230807	090928	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20230804	160921	57	100.00	KONEX			N	N	N	N		N	779	2	2	0.26	2337	3	0.00	779	779	779	893	661	777	779.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20230804	150920	57	100.00	KONEX			N	N	N	N		N	779	2	2	0.26	2337	3	0.00	779	779	779	893	661	777	779.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20230804	140933	57	100.00	KONEX			N	N	N	N		N	779	2	2	0.26	2337	3	0.00	779	779	779	893	661	777	779.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20230804	130918	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20230804	120913	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20230804	110925	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20230804	100908	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20230804	090909	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
154	20230803	160911	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	1030	20220803	-24.56	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	1030	-24.56	20220803	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
155	20230803	150919	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
156	20230803	140911	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
157	20230803	130913	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
158	20230803	120918	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
159	20230803	110906	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
160	20230803	100904	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
161	20230803	090906	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
162	20230802	160912	57	100.00	KONEX			N	N	N	N		N	779	-11	5	-1.39	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	1030	20220803	-24.37	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	1030	-24.37	20220803	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
163	20230802	150923	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
164	20230802	140911	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
165	20230802	130906	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
166	20230802	120901	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
167	20230802	110904	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
168	20230802	100905	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
169	20230802	090904	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
170	20230801	160904	57	100.00	KONEX			N	N	N	N		N	790	-129	5	-14.04	790	1	100.00	790	790	790	1056	782	919	790.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
171	20230801	150900	57	100.00	KONEX			N	N	N	N		N	790	-129	5	-14.04	790	1	100.00	790	790	790	1056	782	919	790.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
172	20230801	140915	57	100.00	KONEX			N	N	N	N		N	790	-129	5	-14.04	790	1	100.00	790	790	790	1056	782	919	790.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	1030	20220803	-23.30	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	1030	-23.30	20220803	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
173	20230801	130856	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	102	-22.41	1.97	12	0.00	-41.00	467.00	1030	20220803	-10.78	553	20221011	66.18	919	0.00	20230731	660	39.24	20230322	1030	-10.78	20220803	553	66.18	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
174	20230801	120856	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	102	-22.41	1.97	12	0.00	-41.00	467.00	1030	20220803	-10.78	553	20221011	66.18	919	0.00	20230731	660	39.24	20230322	1030	-10.78	20220803	553	66.18	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
175	20230801	110852	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	102	-22.41	1.97	12	0.00	-41.00	467.00	1030	20220803	-10.78	553	20221011	66.18	919	0.00	20230731	660	39.24	20230322	1030	-10.78	20220803	553	66.18	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
176	20230801	100858	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	102	-22.41	1.97	12	0.00	-41.00	467.00	1030	20220803	-10.78	553	20221011	66.18	919	0.00	20230731	660	39.24	20230322	1030	-10.78	20220803	553	66.18	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
177	20230801	090851	57	100.00	KONEX			N	N	N	N		N	919	0	3	0.00	0	0	0.00	0	0	0	1056	782	919	0.00	0.00	0	0	919	919	919	919	919	919	919	11	137	100	550	1	1	11100743	102	-22.41	1.97	12	0.00	-41.00	467.00	1030	20220803	-10.78	553	20221011	66.18	919	0.00	20230731	660	39.24	20230322	1030	-10.78	20220803	553	66.18	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N