KissMeData/223220/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	161005	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	4847	12	3.97	399	448	399	515	381	448	403.92	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20230831	151242	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	4847	12	3.97	399	448	399	515	381	448	403.92	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20230831	141352	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	4847	12	3.97	399	448	399	515	381	448	403.92	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20230831	131315	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	4847	12	3.97	399	448	399	515	381	448	403.92	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20230831	121403	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	4847	12	3.97	399	448	399	515	381	448	403.92	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20230831	111835	57	100.00	KONEX			N	N	N	N		N	400	-48	5	-10.71	4399	11	3.64	399	400	399	515	381	448	399.91	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20230831	101450	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20230831	091319	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.90	0	0	500	473	423	396	346	449	372	46	67	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20230830	161009	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20230830	151220	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20230830	141309	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20230830	131259	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20230830	121313	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20230830	111817	57	100.00	KONEX			N	N	N	N		N	448	10	2	2.28	112850	302	671.11	450	450	373	503	373	438	373.68	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	206	-23.58	21.33	12	0.00	-19.00	21.00	600	20230629	-25.33	298	20230510	50.34	600	-25.33	20230629	298	50.34	20230510	600	-25.33	20230629	298	50.34	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20230830	101351	57	100.00	KONEX			N	N	N	N		N	450	12	2	2.74	450	1	2.22	450	450	450	503	373	438	450.00	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20230830	091253	57	100.00	KONEX			N	N	N	N		N	438	0	3	0.00	0	0	0.00	0	0	0	503	373	438	0.00	0.90	0	0	500	468	434	402	368	485	419	46	65	100	260	1	1	46051176	202	-23.05	20.86	12	0.00	-19.00	21.00	600	20230629	-27.00	298	20230510	46.98	600	-27.00	20230629	298	46.98	20230510	600	-27.00	20230629	298	46.98	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20230829	161002	57	100.00	KONEX			N	N	N	N		N	438	-32	5	-6.81	18105	45	3.96	400	466	400	540	400	470	402.33	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	202	-23.05	20.86	12	0.00	-19.00	21.00	600	20230629	-27.00	298	20230510	46.98	600	-27.00	20230629	298	46.98	20230510	600	-27.00	20230629	298	46.98	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20230829	151227	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	17667	44	3.87	400	466	400	540	400	470	401.52	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20230829	141353	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	17667	44	3.87	400	466	400	540	400	470	401.52	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20230829	131255	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	17667	44	3.87	400	466	400	540	400	470	401.52	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20230829	121348	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	7667	19	1.67	400	466	400	540	400	470	403.53	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20230829	112030	57	100.00	KONEX			N	N	N	N		N	466	-4	5	-0.85	866	2	0.18	400	466	400	540	400	470	433.00	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	215	-24.53	22.19	12	0.00	-19.00	21.00	600	20230629	-22.33	298	20230510	56.38	600	-22.33	20230629	298	56.38	20230510	600	-22.33	20230629	298	56.38	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20230829	101447	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	0	0	0.00	0	0	0	540	400	470	0.00	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20230829	090946	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	0	0	0.00	0	0	0	540	400	470	0.00	0.90	0	0	579	524	449	394	319	487	357	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20230828	160934	57	100.00	KONEX			N	N	N	N		N	470	31	2	7.06	460641	1136	368.83	497	504	374	504	374	439	405.49	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20230828	150944	57	100.00	KONEX			N	N	N	N		N	504	65	1	14.81	297483	704	228.57	497	504	374	504	374	439	422.56	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	232	-26.53	24.00	12	0.00	-19.00	21.00	600	20230629	-16.00	298	20230510	69.13	600	-16.00	20230629	298	69.13	20230510	600	-16.00	20230629	298	69.13	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20230828	140945	57	100.00	KONEX			N	N	N	N		N	504	65	1	14.81	297483	704	228.57	497	504	374	504	374	439	422.56	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	232	-26.53	24.00	12	0.00	-19.00	21.00	600	20230629	-16.00	298	20230510	69.13	600	-16.00	20230629	298	69.13	20230510	600	-16.00	20230629	298	69.13	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20230828	130955	57	100.00	KONEX			N	N	N	N		N	430	-9	5	-2.05	61591	164	53.25	497	497	374	504	374	439	375.55	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	198	-22.63	20.48	12	0.00	-19.00	21.00	600	20230629	-28.33	298	20230510	44.30	600	-28.33	20230629	298	44.30	20230510	600	-28.33	20230629	298	44.30	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20230828	120947	57	100.00	KONEX			N	N	N	N		N	374	-65	4	-14.81	4687	12	3.90	497	497	374	504	374	439	390.58	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	172	-19.68	17.81	12	0.00	-19.00	21.00	600	20230629	-37.67	298	20230510	25.50	600	-37.67	20230629	298	25.50	20230510	600	-37.67	20230629	298	25.50	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20230828	110942	57	100.00	KONEX			N	N	N	N		N	450	11	2	2.51	947	2	0.65	497	497	450	504	374	439	473.50	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	207	-23.68	21.43	12	0.00	-19.00	21.00	600	20230629	-25.00	298	20230510	51.01	600	-25.00	20230629	298	51.01	20230510	600	-25.00	20230629	298	51.01	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20230828	100932	57	100.00	KONEX			N	N	N	N		N	497	58	2	13.21	497	1	0.32	497	497	497	504	374	439	497.00	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20230828	090945	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.90	0	0	465	452	426	413	387	458	419	46	65	100	260	1	1	46051176	202	-23.11	20.90	12	0.00	-19.00	21.00	600	20230629	-26.83	298	20230510	47.32	600	-26.83	20230629	298	47.32	20230510	600	-26.83	20230629	298	47.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20230825	160939	57	100.00	KONEX			N	N	N	N		N	439	-31	5	-6.60	123405	308	20.98	400	439	400	540	400	470	400.67	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	202	-23.11	20.90	12	0.00	-19.00	21.00	600	20230629	-26.83	298	20230510	47.32	600	-26.83	20230629	298	47.32	20230510	600	-26.83	20230629	298	47.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20230825	150945	57	100.00	KONEX			N	N	N	N		N	439	-31	5	-6.60	121649	304	20.71	400	439	400	540	400	470	400.16	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	202	-23.11	20.90	12	0.00	-19.00	21.00	600	20230629	-26.83	298	20230510	47.32	600	-26.83	20230629	298	47.32	20230510	600	-26.83	20230629	298	47.32	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20230825	140943	57	100.00	KONEX			N	N	N	N		N	410	-60	5	-12.77	120410	301	20.50	400	410	400	540	400	470	400.03	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	189	-21.58	19.52	12	0.00	-19.00	21.00	600	20230629	-31.67	298	20230510	37.58	600	-31.67	20230629	298	37.58	20230510	600	-31.67	20230629	298	37.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20230825	130938	57	100.00	KONEX			N	N	N	N		N	410	-60	5	-12.77	120410	301	20.50	400	410	400	540	400	470	400.03	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	189	-21.58	19.52	12	0.00	-19.00	21.00	600	20230629	-31.67	298	20230510	37.58	600	-31.67	20230629	298	37.58	20230510	600	-31.67	20230629	298	37.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20230825	120940	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	120000	300	20.44	400	400	400	540	400	470	400.00	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20230825	110939	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	120000	300	20.44	400	400	400	540	400	470	400.00	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20230825	100944	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	120000	300	20.44	400	400	400	540	400	470	400.00	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20230825	090937	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	80000	200	13.62	400	400	400	540	400	470	400.00	0.90	0	0	555	512	456	413	357	484	385	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20230824	160932	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	587369	1468	86.10	499	499	400	540	400	470	400.12	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20230824	150931	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	587369	1468	86.10	499	499	400	540	400	470	400.12	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20230824	140932	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	587369	1468	86.10	499	499	400	540	400	470	400.12	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20230824	130936	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	586899	1467	86.04	499	499	400	540	400	470	400.07	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20230824	120938	57	100.00	KONEX			N	N	N	N		N	400	-70	4	-14.89	899	2	0.12	499	499	400	540	400	470	449.50	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	184	-21.05	19.05	12	0.00	-19.00	21.00	600	20230629	-33.33	298	20230510	34.23	600	-33.33	20230629	298	34.23	20230510	600	-33.33	20230629	298	34.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20230824	110934	57	100.00	KONEX			N	N	N	N		N	499	29	2	6.17	499	1	0.06	499	499	499	540	400	470	499.00	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20230824	100930	57	100.00	KONEX			N	N	N	N		N	499	29	2	6.17	499	1	0.06	499	499	499	540	400	470	499.00	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20230824	090933	57	100.00	KONEX			N	N	N	N		N	470	0	3	0.00	0	0	0.00	0	0	0	540	400	470	0.00	0.90	0	0	528	499	461	432	394	513	446	46	70	100	280	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20230823	160929	57	100.00	KONEX			N	N	N	N		N	470	-27	5	-5.43	738176	1705	242.19	423	490	423	571	423	497	432.95	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20230823	150927	57	100.00	KONEX			N	N	N	N		N	470	-27	5	-5.43	738176	1705	242.19	423	490	423	571	423	497	432.95	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	216	-24.74	22.38	12	0.00	-19.00	21.00	600	20230629	-21.67	298	20230510	57.72	600	-21.67	20230629	298	57.72	20230510	600	-21.67	20230629	298	57.72	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20230823	140936	57	100.00	KONEX			N	N	N	N		N	479	-18	5	-3.62	673786	1553	220.60	423	490	423	571	423	497	433.86	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	221	-25.21	22.81	12	0.00	-19.00	21.00	600	20230629	-20.17	298	20230510	60.74	600	-20.17	20230629	298	60.74	20230510	600	-20.17	20230629	298	60.74	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20230823	130926	57	100.00	KONEX			N	N	N	N		N	490	-7	5	-1.41	530086	1253	177.98	423	490	423	571	423	497	423.05	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20230823	120934	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21573	51	7.24	423	423	423	571	423	497	423.00	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20230823	110928	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21573	51	7.24	423	423	423	571	423	497	423.00	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20230823	100929	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21573	51	7.24	423	423	423	571	423	497	423.00	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20230823	090936	57	100.00	KONEX			N	N	N	N		N	423	-74	4	-14.89	21573	51	7.24	423	423	423	571	423	497	423.00	0.90	0	0	546	521	473	448	400	534	461	46	74	100	290	1	1	46051176	195	-22.26	20.14	12	0.00	-19.00	21.00	600	20230629	-29.50	298	20230510	41.95	600	-29.50	20230629	298	41.95	20230510	600	-29.50	20230629	298	41.95	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20230822	160924	57	100.00	KONEX			N	N	N	N		N	497	-2	5	-0.40	343219	704	6400.00	425	498	425	573	425	499	487.53	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20230822	150924	57	100.00	KONEX			N	N	N	N		N	497	-2	5	-0.40	343219	704	6400.00	425	498	425	573	425	499	487.53	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20230822	140924	57	100.00	KONEX			N	N	N	N		N	497	-2	5	-0.40	343219	704	6400.00	425	498	425	573	425	499	487.53	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20230822	130922	57	100.00	KONEX			N	N	N	N		N	497	-2	5	-0.40	343219	704	6400.00	425	498	425	573	425	499	487.53	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20230822	120910	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	342296	702	6381.82	425	498	425	573	425	499	487.60	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20230822	110923	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	342296	702	6381.82	425	498	425	573	425	499	487.60	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20230822	100919	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	342296	702	6381.82	425	498	425	573	425	499	487.60	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20230822	090920	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	342296	702	6381.82	425	498	425	573	425	499	487.60	0.90	0	0	532	515	482	465	432	524	474	46	74	100	290	1	1	46051176	229	-26.21	23.71	12	0.00	-19.00	21.00	600	20230629	-17.00	298	20230510	67.11	600	-17.00	20230629	298	67.11	20230510	600	-17.00	20230629	298	67.11	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20230821	160918	57	100.00	KONEX			N	N	N	N		N	499	-29	5	-5.49	4989	11	0.54	449	499	449	607	449	528	453.55	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20230821	150924	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20230821	140920	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20230821	130930	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20230821	120927	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20230821	110919	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20230821	100917	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20230821	090927	57	100.00	KONEX			N	N	N	N		N	449	-79	4	-14.96	4490	10	0.49	449	449	449	607	449	528	449.00	0.90	0	0	596	562	515	481	434	579	498	46	79	100	310	1	1	46051176	207	-23.63	21.38	12	0.00	-19.00	21.00	600	20230629	-25.17	298	20230510	50.67	600	-25.17	20230629	298	50.67	20230510	600	-25.17	20230629	298	50.67	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20230818	160919	57	100.00	KONEX			N	N	N	N		N	528	-22	5	-4.00	947005	2023	376.72	470	549	468	632	468	550	468.12	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	243	-27.79	25.14	12	0.00	-19.00	21.00	600	20230629	-12.00	298	20230510	77.18	600	-12.00	20230629	298	77.18	20230510	600	-12.00	20230629	298	77.18	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20230818	150911	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20230818	140918	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20230818	130911	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20230818	120922	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20230818	110914	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20230818	100918	57	100.00	KONEX			N	N	N	N		N	468	-82	4	-14.91	945949	2021	376.35	470	549	468	632	468	550	468.06	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	216	-24.63	22.29	12	0.00	-19.00	21.00	600	20230629	-22.00	298	20230510	57.05	600	-22.00	20230629	298	57.05	20230510	600	-22.00	20230629	298	57.05	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20230818	090923	57	100.00	KONEX			N	N	N	N		N	549	-1	5	-0.18	9949	21	3.91	470	549	470	632	468	550	473.76	0.90	0	0	650	600	510	460	370	625	485	46	82	100	330	1	1	46051176	253	-28.89	26.14	12	0.00	-19.00	21.00	600	20230629	-8.50	298	20230510	84.23	600	-8.50	20230629	298	84.23	20230510	600	-8.50	20230629	298	84.23	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20230817	160918	57	100.00	KONEX			N	N	N	N		N	550	57	2	11.56	246355	537	0.00	500	560	420	566	420	493	458.76	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	253	-28.95	26.19	12	0.00	-19.00	21.00	600	20230629	-8.33	298	20230510	84.56	600	-8.33	20230629	298	84.56	20230510	600	-8.33	20230629	298	84.56	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20230817	150925	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	129658	296	0.00	500	560	420	566	420	493	438.03	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20230817	140916	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	129658	296	0.00	500	560	420	566	420	493	438.03	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20230817	130913	57	100.00	KONEX			N	N	N	N		N	490	-3	5	-0.61	129658	296	0.00	500	560	420	566	420	493	438.03	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	226	-25.79	23.33	12	0.00	-19.00	21.00	600	20230629	-18.33	298	20230510	64.43	600	-18.33	20230629	298	64.43	20230510	600	-18.33	20230629	298	64.43	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20230817	120916	57	100.00	KONEX			N	N	N	N		N	491	-2	5	-0.41	86328	193	0.00	500	560	420	566	420	493	447.30	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	226	-25.84	23.38	12	0.00	-19.00	21.00	600	20230629	-18.17	298	20230510	64.77	600	-18.17	20230629	298	64.77	20230510	600	-18.17	20230629	298	64.77	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20230817	110918	57	100.00	KONEX			N	N	N	N		N	555	62	2	12.58	12787	24	0.00	500	560	500	566	420	493	532.79	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	256	-29.21	26.43	12	0.00	-19.00	21.00	600	20230629	-7.50	298	20230510	86.24	600	-7.50	20230629	298	86.24	20230510	600	-7.50	20230629	298	86.24	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20230817	100912	57	100.00	KONEX			N	N	N	N		N	555	62	2	12.58	12787	24	0.00	500	560	500	566	420	493	532.79	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	256	-29.21	26.43	12	0.00	-19.00	21.00	600	20230629	-7.50	298	20230510	86.24	600	-7.50	20230629	298	86.24	20230510	600	-7.50	20230629	298	86.24	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20230817	090910	57	100.00	KONEX			N	N	N	N		N	556	63	2	12.78	12232	23	0.00	500	560	500	566	420	493	531.83	0.90	0	0	493	493	493	493	493	493	493	46	73	100	290	1	1	46051176	256	-29.26	26.48	12	0.00	-19.00	21.00	600	20230629	-7.33	298	20230510	86.58	600	-7.33	20230629	298	86.58	20230510	600	-7.33	20230629	298	86.58	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20230816	160916	57	100.00	KONEX			N	N	N	N		N	493	-3	5	-0.60	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	227	-25.95	23.48	12	0.00	-19.00	21.00	600	20230629	-17.83	298	20230510	65.44	600	-17.83	20230629	298	65.44	20230510	600	-17.83	20230629	298	65.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20230816	150919	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20230816	140917	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20230816	130913	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20230816	120926	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20230816	110922	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20230816	100918	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20230816	090913	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.90	0	0	547	521	473	447	399	534	460	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20230814	160906	57	100.00	KONEX			N	N	N	N		N	496	-3	5	-0.60	5740	13	1300.00	425	499	425	573	425	499	441.54	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20230814	150902	57	100.00	KONEX			N	N	N	N		N	496	-3	5	-0.60	5740	13	1300.00	425	499	425	573	425	499	441.54	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	228	-26.11	23.62	12	0.00	-19.00	21.00	600	20230629	-17.33	298	20230510	66.44	600	-17.33	20230629	298	66.44	20230510	600	-17.33	20230629	298	66.44	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20230814	140905	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	924	2	200.00	425	499	425	573	425	499	462.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20230814	130855	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20230814	120902	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20230814	110856	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20230814	100858	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20230814	090856	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.90	0	0	499	499	499	499	499	499	499	46	74	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20230811	160857	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20230811	150852	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20230811	140850	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20230811	130850	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20230811	120841	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20230811	110842	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20230811	100838	57	100.00	KONEX			N	N	N	N		N	499	14	2	2.89	499	1	0.00	499	499	499	557	413	485	499.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20230811	090849	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.90	0	0	485	485	485	485	485	485	485	46	72	100	290	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	600	-19.17	20230629	298	62.75	20230510	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20230810	160839	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	600	-19.17	20230629	298	62.75	20230510	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20230810	150837	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20230810	140838	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20230810	130830	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20230810	120847	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20230810	110848	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20230810	100841	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20230810	090851	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20230809	160840	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20230809	150829	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20230809	140826	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20230809	130847	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20230809	120844	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20230809	110838	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20230809	100827	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20230809	090831	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	487	487	487	487	487	487	487	46	73	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20230808	160847	57	100.00	KONEX			N	N	N	N		N	487	-10	5	-2.01	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	224	-25.63	23.19	12	0.00	-19.00	21.00	600	20230629	-18.83	298	20230510	63.42	600	-18.83	20230629	298	63.42	20230510	600	-18.83	20230629	298	63.42	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20230808	150836	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20230808	140833	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20230808	130824	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20230808	120831	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20230808	110820	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20230808	100832	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20230808	090837	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20230807	160828	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20230807	150828	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20230807	140833	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20230807	130824	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20230807	120823	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20230807	110817	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20230807	100827	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20230807	090824	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
146	20230804	160818	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	497	1	0.00	497	497	497	571	423	497	497.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
147	20230804	150818	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
148	20230804	140831	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
149	20230804	130815	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
150	20230804	120813	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
151	20230804	110822	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
152	20230804	100808	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
153	20230804	090808	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	497	497	497	497	497	497	497	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
154	20230803	160810	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
155	20230803	150817	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
156	20230803	140809	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
157	20230803	130812	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
158	20230803	120815	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
159	20230803	110806	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
160	20230803	100804	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
161	20230803	090805	57	100.00	KONEX			N	N	N	N		N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	0.90	0	0	547	521	473	447	399	535	461	46	74	100	290	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
162	20230802	160811	57	100.00	KONEX			N	N	N	N		N	497	-3	5	-0.60	90718	211	0.00	425	499	425	575	425	500	429.94	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
163	20230802	150820	57	100.00	KONEX			N	N	N	N		N	497	-3	5	-0.60	90718	211	0.00	425	499	425	575	425	500	429.94	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
164	20230802	140812	57	100.00	KONEX			N	N	N	N		N	497	-3	5	-0.60	90718	211	0.00	425	499	425	575	425	500	429.94	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	229	-26.16	23.67	12	0.00	-19.00	21.00	600	20230629	-17.17	298	20230510	66.78	600	-17.17	20230629	298	66.78	20230510	600	-17.17	20230629	298	66.78	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
165	20230802	130806	57	100.00	KONEX			N	N	N	N		N	485	-15	5	-3.00	47518	111	0.00	425	499	425	575	425	500	428.09	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	223	-25.53	23.10	12	0.00	-19.00	21.00	600	20230629	-19.17	298	20230510	62.75	600	-19.17	20230629	298	62.75	20230510	600	-19.17	20230629	298	62.75	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
166	20230802	120800	57	100.00	KONEX			N	N	N	N		N	494	-6	5	-1.20	45757	107	0.00	425	499	425	575	425	500	427.64	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	227	-26.00	23.52	12	0.00	-19.00	21.00	600	20230629	-17.67	298	20230510	65.77	600	-17.67	20230629	298	65.77	20230510	600	-17.67	20230629	298	65.77	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
167	20230802	110803	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	23521	55	0.00	425	499	425	575	425	500	427.65	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	196	-22.37	20.24	12	0.00	-19.00	21.00	600	20230629	-29.17	298	20230510	42.62	600	-29.17	20230629	298	42.62	20230510	600	-29.17	20230629	298	42.62	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
168	20230802	100805	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	21749	51	0.00	425	499	425	575	425	500	426.45	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
169	20230802	090804	57	100.00	KONEX			N	N	N	N		N	499	-1	5	-0.20	21749	51	0.00	425	499	425	575	425	500	426.45	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-26.26	23.76	12	0.00	-19.00	21.00	600	20230629	-16.83	298	20230510	67.45	600	-16.83	20230629	298	67.45	20230510	600	-16.83	20230629	298	67.45	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
170	20230801	160804	57	100.00	KONEX			N	N	N	N		N	500	-40	5	-7.41	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	230	-26.32	23.81	12	0.00	-19.00	21.00	600	20230629	-16.67	298	20230510	67.79	600	-16.67	20230629	298	67.79	20230510	600	-16.67	20230629	298	67.79	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
171	20230801	150800	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
172	20230801	140815	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
173	20230801	130757	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
174	20230801	120757	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
175	20230801	110754	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
176	20230801	100759	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
177	20230801	090752	57	100.00	KONEX			N	N	N	N		N	540	0	3	0.00	0	0	0.00	0	0	0	621	459	540	0.00	0.90	0	0	644	592	516	464	388	554	426	46	81	100	320	1	1	46051176	249	-28.42	25.71	12	0.00	-19.00	21.00	600	20230629	-10.00	298	20230510	81.21	600	-10.00	20230629	298	81.21	20230510	600	-10.00	20230629	298	81.21	20230510	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N