KissMeData/266870/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	161050	57	100.00	KONEX			N	N	N	N		N	803	-97	5	-10.78	46426	49	257.89	1019	1019	803	1035	765	900	947.47	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	51	1.91	0.37	12	0.00	421.00	2168.00	1600	20221110	-49.81	766	20230525	4.83	1436	-44.08	20230307	766	4.83	20230525	1600	-49.81	20221110	766	4.83	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20230831	151341	57	100.00	KONEX			N	N	N	N		N	999	99	2	11.00	18922	19	100.00	1019	1019	900	1035	765	900	995.89	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.56	766	20230525	30.42	1436	-30.43	20230307	766	30.42	20230525	1600	-37.56	20221110	766	30.42	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20230831	141455	57	100.00	KONEX			N	N	N	N		N	1009	109	2	12.11	3937	4	21.05	1019	1019	900	1035	765	900	984.25	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20230831	131418	57	100.00	KONEX			N	N	N	N		N	1009	109	2	12.11	3937	4	21.05	1019	1019	900	1035	765	900	984.25	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20230831	121507	57	100.00	KONEX			N	N	N	N		N	1019	119	2	13.22	1019	1	5.26	1019	1019	1019	1035	765	900	1019.00	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20230831	111940	57	100.00	KONEX			N	N	N	N		N	1019	119	2	13.22	1019	1	5.26	1019	1019	1019	1035	765	900	1019.00	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20230831	101558	57	100.00	KONEX			N	N	N	N		N	1019	119	2	13.22	1019	1	5.26	1019	1019	1019	1035	765	900	1019.00	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20230831	091425	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1162	1030	965	833	768	998	801	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20230830	161055	57	100.00	KONEX			N	N	N	N		N	900	-96	5	-9.64	18530	19	1.41	1097	1097	900	1145	847	996	975.26	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20230830	151316	57	100.00	KONEX			N	N	N	N		N	1009	13	2	1.31	5058	5	0.37	1097	1097	900	1145	847	996	1011.60	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20230830	141407	57	100.00	KONEX			N	N	N	N		N	1026	30	2	3.01	4049	4	0.30	1097	1097	900	1145	847	996	1012.25	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	66	2.44	0.47	12	0.00	421.00	2168.00	1600	20221110	-35.88	766	20230525	33.94	1436	-28.55	20230307	766	33.94	20230525	1600	-35.88	20221110	766	33.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20230830	131359	57	100.00	KONEX			N	N	N	N		N	1097	101	2	10.14	1097	1	0.07	1097	1097	1097	1145	847	996	1097.00	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.44	766	20230525	43.21	1436	-23.61	20230307	766	43.21	20230525	1600	-31.44	20221110	766	43.21	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20230830	121413	57	100.00	KONEX			N	N	N	N		N	1097	101	2	10.14	1097	1	0.07	1097	1097	1097	1145	847	996	1097.00	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.44	766	20230525	43.21	1436	-23.61	20230307	766	43.21	20230525	1600	-31.44	20221110	766	43.21	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20230830	111927	57	100.00	KONEX			N	N	N	N		N	1097	101	2	10.14	1097	1	0.07	1097	1097	1097	1145	847	996	1097.00	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.44	766	20230525	43.21	1436	-23.61	20230307	766	43.21	20230525	1600	-31.44	20221110	766	43.21	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20230830	101455	57	100.00	KONEX			N	N	N	N		N	1097	101	2	10.14	1097	1	0.07	1097	1097	1097	1145	847	996	1097.00	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.44	766	20230525	43.21	1436	-23.61	20230307	766	43.21	20230525	1600	-31.44	20221110	766	43.21	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20230830	091355	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	1197	1096	998	897	799	1047	848	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.75	766	20230525	30.03	1436	-30.64	20230307	766	30.03	20230525	1600	-37.75	20221110	766	30.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20230829	161049	57	100.00	KONEX			N	N	N	N		N	996	-13	5	-1.29	1212459	1343	19185.71	1099	1099	900	1160	858	1009	902.80	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.37	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.75	766	20230525	30.03	1436	-30.64	20230307	766	30.03	20230525	1600	-37.75	20221110	766	30.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20230829	151325	57	100.00	KONEX			N	N	N	N		N	996	-13	5	-1.29	1212459	1343	19185.71	1099	1099	900	1160	858	1009	902.80	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.37	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.75	766	20230525	30.03	1436	-30.64	20230307	766	30.03	20230525	1600	-37.75	20221110	766	30.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20230829	141458	57	100.00	KONEX			N	N	N	N		N	1000	-9	5	-0.89	216369	239	3414.29	1099	1099	900	1160	858	1009	905.31	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20230829	131355	57	100.00	KONEX			N	N	N	N		N	1000	-9	5	-0.89	216369	239	3414.29	1099	1099	900	1160	858	1009	905.31	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20230829	121451	57	100.00	KONEX			N	N	N	N		N	1000	-9	5	-0.89	216369	239	3414.29	1099	1099	900	1160	858	1009	905.31	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20230829	112146	57	100.00	KONEX			N	N	N	N		N	1000	-9	5	-0.89	210369	233	3328.57	1099	1099	900	1160	858	1009	902.87	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20230829	101549	57	100.00	KONEX			N	N	N	N		N	1089	80	2	7.93	209369	232	3314.29	1099	1099	900	1160	858	1009	902.45	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	70	2.59	0.50	12	0.00	421.00	2168.00	1600	20221110	-31.94	766	20230525	42.17	1436	-24.16	20230307	766	42.17	20230525	1600	-31.94	20221110	766	42.17	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20230829	091031	57	100.00	KONEX			N	N	N	N		N	1099	90	2	8.92	1099	1	14.29	1099	1099	1099	1160	858	1009	1099.00	0.00	0	0	1023	1015	1012	1004	1001	1014	1003	32	151	500	600	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20230828	161018	57	100.00	KONEX			N	N	N	N		N	1009	-1	5	-0.10	7083	7	3.50	1020	1020	1009	1161	859	1010	1011.86	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20230828	151028	57	100.00	KONEX			N	N	N	N		N	1014	4	2	0.40	2034	2	1.00	1020	1020	1014	1161	859	1010	1017.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.41	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.62	766	20230525	32.38	1436	-29.39	20230307	766	32.38	20230525	1600	-36.62	20221110	766	32.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20230828	141030	57	100.00	KONEX			N	N	N	N		N	1020	10	2	0.99	1020	1	0.50	1020	1020	1020	1161	859	1010	1020.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20230828	131040	57	100.00	KONEX			N	N	N	N		N	1020	10	2	0.99	1020	1	0.50	1020	1020	1020	1161	859	1010	1020.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20230828	121030	57	100.00	KONEX			N	N	N	N		N	1020	10	2	0.99	1020	1	0.50	1020	1020	1020	1161	859	1010	1020.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20230828	111026	57	100.00	KONEX			N	N	N	N		N	1020	10	2	0.99	1020	1	0.50	1020	1020	1020	1161	859	1010	1020.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20230828	101016	57	100.00	KONEX			N	N	N	N		N	1020	10	2	0.99	1020	1	0.50	1020	1020	1020	1161	859	1010	1020.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20230828	091029	57	100.00	KONEX			N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1161	859	1010	0.00	0.00	0	0	1083	1046	973	936	863	1065	955	32	151	500	600	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20230825	161022	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	201890	200	172.41	900	1010	900	1148	850	999	1009.45	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20230825	151028	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	201890	200	172.41	900	1010	900	1148	850	999	1009.45	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20230825	141026	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	201890	200	172.41	900	1010	900	1148	850	999	1009.45	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20230825	131021	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	201890	200	172.41	900	1010	900	1148	850	999	1009.45	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20230825	121023	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	1910	2	1.72	900	1010	900	1148	850	999	955.00	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20230825	111022	57	100.00	KONEX			N	N	N	N		N	1010	11	2	1.10	1910	2	1.72	900	1010	900	1148	850	999	955.00	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20230825	101028	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	900	1	0.86	900	900	900	1148	850	999	900.00	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20230825	091020	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	900	1	0.86	900	900	900	1148	850	999	900.00	0.00	0	0	1130	1064	982	916	834	1023	875	32	149	500	590	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20230824	161016	57	100.00	KONEX			N	N	N	N		N	999	46	2	4.83	115560	116	552.38	1048	1048	900	1095	811	953	996.21	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.56	766	20230525	30.42	1436	-30.43	20230307	766	30.42	20230525	1600	-37.56	20221110	766	30.42	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20230824	151014	57	100.00	KONEX			N	N	N	N		N	1000	47	2	4.93	110564	111	528.57	1048	1048	900	1095	811	953	996.07	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20230824	141016	57	100.00	KONEX			N	N	N	N		N	1000	47	2	4.93	48674	49	233.33	1048	1048	900	1095	811	953	993.35	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20230824	131019	57	100.00	KONEX			N	N	N	N		N	900	-53	5	-5.56	6715	7	33.33	1048	1048	900	1095	811	953	959.29	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20230824	121022	57	100.00	KONEX			N	N	N	N		N	900	-53	5	-5.56	6715	7	33.33	1048	1048	900	1095	811	953	959.29	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20230824	111017	57	100.00	KONEX			N	N	N	N		N	900	-53	5	-5.56	6715	7	33.33	1048	1048	900	1095	811	953	959.29	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20230824	101013	57	100.00	KONEX			N	N	N	N		N	900	-53	5	-5.56	6715	7	33.33	1048	1048	900	1095	811	953	959.29	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20230824	091017	57	100.00	KONEX			N	N	N	N		N	1048	95	2	9.97	1048	1	4.76	1048	1048	1048	1095	811	953	1048.00	0.00	0	0	1063	1008	954	899	845	1035	926	32	142	500	570	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.50	766	20230525	36.81	1436	-27.02	20230307	766	36.81	20230525	1600	-34.50	20221110	766	36.81	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20230823	161012	57	100.00	KONEX			N	N	N	N		N	953	50	2	5.54	20520	21	1.03	900	1009	900	1038	768	903	977.14	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	61	2.26	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.44	766	20230525	24.41	1436	-33.64	20230307	766	24.41	20230525	1600	-40.44	20221110	766	24.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20230823	151010	57	100.00	KONEX			N	N	N	N		N	1005	102	2	11.30	19567	20	0.98	900	1009	900	1038	768	903	978.35	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	64	2.39	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.19	766	20230525	31.20	1436	-30.01	20230307	766	31.20	20230525	1600	-37.19	20221110	766	31.20	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20230823	141019	57	100.00	KONEX			N	N	N	N		N	1005	102	2	11.30	19567	20	0.98	900	1009	900	1038	768	903	978.35	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	64	2.39	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.19	766	20230525	31.20	1436	-30.01	20230307	766	31.20	20230525	1600	-37.19	20221110	766	31.20	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20230823	131009	57	100.00	KONEX			N	N	N	N		N	1005	102	2	11.30	19567	20	0.98	900	1009	900	1038	768	903	978.35	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	64	2.39	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.19	766	20230525	31.20	1436	-30.01	20230307	766	31.20	20230525	1600	-37.19	20221110	766	31.20	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20230823	121017	57	100.00	KONEX			N	N	N	N		N	940	37	2	4.10	15552	16	0.78	900	1009	900	1038	768	903	972.00	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	60	2.23	0.43	12	0.00	421.00	2168.00	1600	20221110	-41.25	766	20230525	22.72	1436	-34.54	20230307	766	22.72	20230525	1600	-41.25	20221110	766	22.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20230823	111012	57	100.00	KONEX			N	N	N	N		N	1009	106	2	11.74	3927	4	0.20	900	1009	900	1038	768	903	981.75	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20230823	101012	57	100.00	KONEX			N	N	N	N		N	900	-3	5	-0.33	900	1	0.05	900	900	900	1038	768	903	900.00	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20230823	091021	57	100.00	KONEX			N	N	N	N		N	900	-3	5	-0.33	900	1	0.05	900	900	900	1038	768	903	900.00	0.00	0	0	1045	974	937	866	829	955	847	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20230822	161007	57	100.00	KONEX			N	N	N	N		N	903	0	3	0.00	1978562	2041	1925.47	1008	1008	900	1038	768	903	969.41	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.03	421.00	2168.00	1600	20221110	-43.56	766	20230525	17.89	1436	-37.12	20230307	766	17.89	20230525	1600	-43.56	20221110	766	17.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20230822	151007	57	100.00	KONEX			N	N	N	N		N	901	-2	5	-0.22	1976756	2039	1923.58	1008	1008	900	1038	768	903	969.47	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.03	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20230822	141007	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	24548	26	24.53	1008	1008	900	1038	768	903	944.15	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20230822	131004	57	100.00	KONEX			N	N	N	N		N	900	-3	5	-0.33	12208	13	12.26	1008	1008	900	1038	768	903	939.08	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20230822	120952	57	100.00	KONEX			N	N	N	N		N	900	-3	5	-0.33	12208	13	12.26	1008	1008	900	1038	768	903	939.08	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20230822	111005	57	100.00	KONEX			N	N	N	N		N	900	-3	5	-0.33	12208	13	12.26	1008	1008	900	1038	768	903	939.08	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20230822	101001	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	5608	6	5.66	1008	1008	900	1038	768	903	934.67	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20230822	091002	57	100.00	KONEX			N	N	N	N		N	903	0	3	0.00	0	0	0.00	0	0	0	1038	768	903	0.00	0.00	0	0	1032	967	935	870	838	951	854	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.56	766	20230525	17.89	1436	-37.12	20230307	766	17.89	20230525	1600	-43.56	20221110	766	17.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20230821	161000	57	100.00	KONEX			N	N	N	N		N	903	-67	5	-6.91	101150	106	2120.00	1000	1000	903	1115	825	970	954.25	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.56	766	20230525	17.89	1436	-37.12	20230307	766	17.89	20230525	1600	-43.56	20221110	766	17.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20230821	151006	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	56000	56	1120.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20230821	141002	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	52000	52	1040.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20230821	131013	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	50000	50	1000.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20230821	121011	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	50000	50	1000.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20230821	111001	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	18000	18	360.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20230821	101000	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	18000	18	360.00	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20230821	091010	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	62	2.30	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20230818	161001	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	4880	5	27.78	1000	1000	970	1115	825	970	976.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	62	2.30	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20230818	150952	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	1970	2	11.11	1000	1000	970	1115	825	970	985.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	62	2.30	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20230818	141000	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	5.56	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20230818	130953	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	5.56	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20230818	121005	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	5.56	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20230818	110955	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	5.56	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20230818	101001	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	5.56	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20230818	091005	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1082	1026	963	907	844	1054	935	32	145	500	580	1	1	6408680	62	2.30	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20230817	161001	57	100.00	KONEX			N	N	N	N		N	970	68	2	7.54	17970	18	450.00	900	1019	900	1037	767	902	998.33	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	62	2.30	0.45	12	0.00	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20230817	151007	57	100.00	KONEX			N	N	N	N		N	1010	108	2	11.97	5890	6	150.00	900	1019	900	1037	767	902	981.67	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20230817	140958	57	100.00	KONEX			N	N	N	N		N	1010	108	2	11.97	5890	6	150.00	900	1019	900	1037	767	902	981.67	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20230817	130955	57	100.00	KONEX			N	N	N	N		N	1010	108	2	11.97	5890	6	150.00	900	1019	900	1037	767	902	981.67	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20230817	120958	57	100.00	KONEX			N	N	N	N		N	1010	108	2	11.97	5890	6	150.00	900	1019	900	1037	767	902	981.67	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20230817	110959	57	100.00	KONEX			N	N	N	N		N	986	84	2	9.31	4880	5	125.00	900	1019	900	1037	767	902	976.00	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	63	2.34	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.38	766	20230525	28.72	1436	-31.34	20230307	766	28.72	20230525	1600	-38.38	20221110	766	28.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20230817	100954	57	100.00	KONEX			N	N	N	N		N	1019	117	2	12.97	1919	2	50.00	900	1019	900	1037	767	902	959.50	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20230817	090953	57	100.00	KONEX			N	N	N	N		N	1019	117	2	12.97	1919	2	50.00	900	1019	900	1037	767	902	959.50	0.00	0	0	1032	966	934	868	836	951	853	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20230816	160958	57	100.00	KONEX			N	N	N	N		N	902	-68	5	-7.01	3804	4	0.05	1000	1000	902	1115	825	970	951.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20230816	151000	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	2902	3	0.03	1000	1000	902	1115	825	970	967.33	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20230816	140958	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	2902	3	0.03	1000	1000	902	1115	825	970	967.33	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20230816	130955	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	2902	3	0.03	1000	1000	902	1115	825	970	967.33	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20230816	121010	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	2902	3	0.03	1000	1000	902	1115	825	970	967.33	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20230816	111005	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.01	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20230816	100959	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.01	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20230816	090955	57	100.00	KONEX			N	N	N	N		N	1000	30	2	3.09	1000	1	0.01	1000	1000	1000	1115	825	970	1000.00	0.00	0	0	1010	990	980	960	950	985	955	32	145	500	580	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20230814	160947	57	100.00	KONEX			N	N	N	N		N	970	48	2	5.21	8339120	8597	171940.00	1000	1000	970	1060	784	922	970.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	62	2.30	0.45	12	0.13	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20230814	150943	57	100.00	KONEX			N	N	N	N		N	970	48	2	5.21	8338150	8596	171920.00	1000	1000	970	1060	784	922	970.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	62	2.30	0.45	12	0.13	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20230814	140947	57	100.00	KONEX			N	N	N	N		N	970	48	2	5.21	8338150	8596	171920.00	1000	1000	970	1060	784	922	970.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	62	2.30	0.45	12	0.13	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20230814	130935	57	100.00	KONEX			N	N	N	N		N	970	48	2	5.21	8338150	8596	171920.00	1000	1000	970	1060	784	922	970.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	62	2.30	0.45	12	0.13	421.00	2168.00	1600	20221110	-39.38	766	20230525	26.63	1436	-32.45	20230307	766	26.63	20230525	1600	-39.38	20221110	766	26.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20230814	120943	57	100.00	KONEX			N	N	N	N		N	1000	78	2	8.46	1000	1	20.00	1000	1000	1000	1060	784	922	1000.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20230814	110937	57	100.00	KONEX			N	N	N	N		N	1000	78	2	8.46	1000	1	20.00	1000	1000	1000	1060	784	922	1000.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20230814	100938	57	100.00	KONEX			N	N	N	N		N	1000	78	2	8.46	1000	1	20.00	1000	1000	1000	1060	784	922	1000.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20230814	090936	57	100.00	KONEX			N	N	N	N		N	1000	78	2	8.46	1000	1	20.00	1000	1000	1000	1060	784	922	1000.00	0.00	0	0	1026	974	948	896	870	961	883	32	138	500	550	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20230811	160936	57	100.00	KONEX			N	N	N	N		N	922	-42	5	-4.36	4763	5	71.43	1000	1000	922	1108	820	964	952.60	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	59	2.19	0.43	12	0.00	421.00	2168.00	1600	20221110	-42.38	766	20230525	20.37	1436	-35.79	20230307	766	20.37	20230525	1600	-42.38	20221110	766	20.37	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20230811	150932	57	100.00	KONEX			N	N	N	N		N	997	33	2	3.42	1997	2	28.57	1000	1000	997	1108	820	964	998.50	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20230811	140931	57	100.00	KONEX			N	N	N	N		N	997	33	2	3.42	1997	2	28.57	1000	1000	997	1108	820	964	998.50	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20230811	130928	57	100.00	KONEX			N	N	N	N		N	997	33	2	3.42	1997	2	28.57	1000	1000	997	1108	820	964	998.50	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20230811	120921	57	100.00	KONEX			N	N	N	N		N	997	33	2	3.42	1997	2	28.57	1000	1000	997	1108	820	964	998.50	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20230811	110921	57	100.00	KONEX			N	N	N	N		N	1000	36	2	3.73	1000	1	14.29	1000	1000	1000	1108	820	964	1000.00	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20230811	100917	57	100.00	KONEX			N	N	N	N		N	1000	36	2	3.73	1000	1	14.29	1000	1000	1000	1108	820	964	1000.00	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20230811	090928	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	1161	1062	981	882	801	1112	932	32	144	500	570	1	1	6408680	62	2.29	0.44	12	0.00	421.00	2168.00	1600	20221110	-39.75	766	20230525	25.85	1436	-32.87	20230307	766	25.85	20230525	1600	-39.75	20221110	766	25.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20230810	160918	57	100.00	KONEX			N	N	N	N		N	964	14	2	1.47	6988	7	0.63	900	1080	900	1092	808	950	998.29	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	62	2.29	0.44	12	0.00	421.00	2168.00	1600	20221110	-39.75	766	20230525	25.85	1436	-32.87	20230307	766	25.85	20230525	1600	-39.75	20221110	766	25.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20230810	150916	57	100.00	KONEX			N	N	N	N		N	1019	69	2	7.26	6024	6	0.54	900	1080	900	1092	808	950	1004.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20230810	140917	57	100.00	KONEX			N	N	N	N		N	1019	69	2	7.26	6024	6	0.54	900	1080	900	1092	808	950	1004.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20230810	130908	57	100.00	KONEX			N	N	N	N		N	1019	69	2	7.26	6024	6	0.54	900	1080	900	1092	808	950	1004.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20230810	120925	57	100.00	KONEX			N	N	N	N		N	1019	69	2	7.26	4079	4	0.36	900	1080	900	1092	808	950	1019.75	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20230810	110927	57	100.00	KONEX			N	N	N	N		N	1080	130	2	13.68	3060	3	0.27	900	1080	900	1092	808	950	1020.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	69	2.57	0.50	12	0.00	421.00	2168.00	1600	20221110	-32.50	766	20230525	40.99	1436	-24.79	20230307	766	40.99	20230525	1600	-32.50	20221110	766	40.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20230810	100921	57	100.00	KONEX			N	N	N	N		N	1080	130	2	13.68	3060	3	0.27	900	1080	900	1092	808	950	1020.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	69	2.57	0.50	12	0.00	421.00	2168.00	1600	20221110	-32.50	766	20230525	40.99	1436	-24.79	20230307	766	40.99	20230525	1600	-32.50	20221110	766	40.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20230810	090931	57	100.00	KONEX			N	N	N	N		N	1080	130	2	13.68	3060	3	0.27	900	1080	900	1092	808	950	1020.00	0.00	0	0	990	970	960	940	930	965	935	32	142	500	570	1	1	6408680	69	2.57	0.50	12	0.00	421.00	2168.00	1600	20221110	-32.50	766	20230525	40.99	1436	-24.79	20230307	766	40.99	20230525	1600	-32.50	20221110	766	40.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20230809	160918	57	100.00	KONEX			N	N	N	N		N	950	94	2	10.98	1096589	1119	530.33	979	980	950	984	728	856	979.97	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	61	2.26	0.44	12	0.02	421.00	2168.00	1600	20221110	-40.62	766	20230525	24.02	1436	-33.84	20230307	766	24.02	20230525	1600	-40.62	20221110	766	24.02	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20230809	150907	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1095639	1118	529.86	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20230809	140904	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1095639	1118	529.86	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20230809	130926	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1095639	1118	529.86	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20230809	120923	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1095639	1118	529.86	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20230809	110916	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1095639	1118	529.86	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20230809	100904	57	100.00	KONEX			N	N	N	N		N	980	124	2	14.49	1078979	1101	521.80	979	980	979	984	728	856	980.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	63	2.33	0.45	12	0.02	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20230809	090909	57	100.00	KONEX			N	N	N	N		N	856	0	3	0.00	0	0	0.00	0	0	0	984	728	856	0.00	0.00	0	0	1048	952	904	808	760	928	784	32	128	500	510	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.50	766	20230525	11.75	1436	-40.39	20230307	766	11.75	20230525	1600	-46.50	20221110	766	11.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20230808	160926	57	100.00	KONEX			N	N	N	N		N	856	-54	5	-5.93	200757	211	1758.33	1000	1000	856	1046	774	910	951.45	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	55	2.03	0.39	12	0.00	421.00	2168.00	1600	20221110	-46.50	766	20230525	11.75	1436	-40.39	20230307	766	11.75	20230525	1600	-46.50	20221110	766	11.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20230808	150914	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	199901	210	1750.00	1000	1000	950	1046	774	910	951.91	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.19	766	20230525	29.11	1436	-31.13	20230307	766	29.11	20230525	1600	-38.19	20221110	766	29.11	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20230808	140912	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	199901	210	1750.00	1000	1000	950	1046	774	910	951.91	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.19	766	20230525	29.11	1436	-31.13	20230307	766	29.11	20230525	1600	-38.19	20221110	766	29.11	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20230808	130903	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	199901	210	1750.00	1000	1000	950	1046	774	910	951.91	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.19	766	20230525	29.11	1436	-31.13	20230307	766	29.11	20230525	1600	-38.19	20221110	766	29.11	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20230808	120909	57	100.00	KONEX			N	N	N	N		N	989	79	2	8.68	8912	9	75.00	1000	1000	989	1046	774	910	990.22	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.19	766	20230525	29.11	1436	-31.13	20230307	766	29.11	20230525	1600	-38.19	20221110	766	29.11	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20230808	110858	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	1000	1	8.33	1000	1000	1000	1046	774	910	1000.00	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20230808	100911	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	1000	1	8.33	1000	1000	1000	1046	774	910	1000.00	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20230808	090915	57	100.00	KONEX			N	N	N	N		N	1000	90	2	9.89	1000	1	8.33	1000	1000	1000	1046	774	910	1000.00	0.00	0	0	1020	964	937	881	854	951	868	32	136	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20230807	160907	57	100.00	KONEX			N	N	N	N		N	910	-90	5	-9.00	11583	12	1.18	993	993	910	1150	850	1000	965.25	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20230807	150907	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	7943	8	0.79	993	993	992	1150	850	1000	992.88	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.00	766	20230525	29.50	1436	-30.92	20230307	766	29.50	20230525	1600	-38.00	20221110	766	29.50	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20230807	140911	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	7943	8	0.79	993	993	992	1150	850	1000	992.88	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.00	766	20230525	29.50	1436	-30.92	20230307	766	29.50	20230525	1600	-38.00	20221110	766	29.50	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20230807	130902	57	100.00	KONEX			N	N	N	N		N	992	-8	5	-0.80	7943	8	0.79	993	993	992	1150	850	1000	992.88	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.00	766	20230525	29.50	1436	-30.92	20230307	766	29.50	20230525	1600	-38.00	20221110	766	29.50	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20230807	120901	57	100.00	KONEX			N	N	N	N		N	993	-7	5	-0.70	6951	7	0.69	993	993	993	1150	850	1000	993.00	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.94	766	20230525	29.63	1436	-30.85	20230307	766	29.63	20230525	1600	-37.94	20221110	766	29.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20230807	110853	57	100.00	KONEX			N	N	N	N		N	993	-7	5	-0.70	6951	7	0.69	993	993	993	1150	850	1000	993.00	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.94	766	20230525	29.63	1436	-30.85	20230307	766	29.63	20230525	1600	-37.94	20221110	766	29.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20230807	100905	57	100.00	KONEX			N	N	N	N		N	993	-7	5	-0.70	6951	7	0.69	993	993	993	1150	850	1000	993.00	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.36	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.94	766	20230525	29.63	1436	-30.85	20230307	766	29.63	20230525	1600	-37.94	20221110	766	29.63	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20230807	090902	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1132	1066	958	892	784	1012	838	32	150	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20230804	160856	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	922874	1014	336.88	1024	1024	850	1038	768	903	910.13	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20230804	150855	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	922874	1014	336.88	1024	1024	850	1038	768	903	910.13	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20230804	140908	57	100.00	KONEX			N	N	N	N		N	850	-53	5	-5.87	921874	1013	336.54	1024	1024	850	1038	768	903	910.04	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	54	2.02	0.39	12	0.02	421.00	2168.00	1600	20221110	-46.88	766	20230525	10.97	1436	-40.81	20230307	766	10.97	20230525	1600	-46.88	20221110	766	10.97	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20230804	130852	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	912024	1002	332.89	1024	1024	910	1038	768	903	910.20	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20230804	120849	57	100.00	KONEX			N	N	N	N		N	1000	97	2	10.74	912024	1002	332.89	1024	1024	910	1038	768	903	910.20	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20230804	110900	57	100.00	KONEX			N	N	N	N		N	910	7	2	0.78	911024	1001	332.56	1024	1024	910	1038	768	903	910.11	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20230804	100844	57	100.00	KONEX			N	N	N	N		N	1024	121	2	13.40	1024	1	0.33	1024	1024	1024	1038	768	903	1024.00	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	66	2.43	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.00	766	20230525	33.68	1436	-28.69	20230307	766	33.68	20230525	1600	-36.00	20221110	766	33.68	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20230804	090845	57	100.00	KONEX			N	N	N	N		N	1024	121	2	13.40	1024	1	0.33	1024	1024	1024	1038	768	903	1024.00	0.00	0	0	1040	971	937	868	834	954	851	32	135	500	540	1	1	6408680	66	2.43	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.00	766	20230525	33.68	1436	-28.69	20230307	766	33.68	20230525	1600	-36.00	20221110	766	33.68	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20230803	160847	57	100.00	KONEX			N	N	N	N		N	903	-116	5	-11.38	302603	301	5016.67	1005	1006	903	1171	867	1019	1005.33	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.56	766	20230525	17.89	1436	-37.12	20230307	766	17.89	20230525	1600	-43.56	20221110	766	17.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20230803	150854	57	100.00	KONEX			N	N	N	N		N	1005	-14	5	-1.37	301700	300	5000.00	1005	1006	1005	1171	867	1019	1005.67	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	64	2.39	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.19	766	20230525	31.20	1436	-30.01	20230307	766	31.20	20230525	1600	-37.19	20221110	766	31.20	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20230803	140846	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20230803	130848	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20230803	120853	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20230803	110841	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20230803	100840	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20230803	090842	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1091	1055	983	947	875	1073	965	32	152	500	610	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20230802	160847	57	100.00	KONEX			N	N	N	N		N	1019	117	2	12.97	5574	6	50.00	911	1019	911	1037	767	902	929.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20230802	150858	57	100.00	KONEX			N	N	N	N		N	911	9	2	1.00	4555	5	41.67	911	911	911	1037	767	902	911.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.06	766	20230525	18.93	1436	-36.56	20230307	766	18.93	20230525	1600	-43.06	20221110	766	18.93	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20230802	140848	57	100.00	KONEX			N	N	N	N		N	911	9	2	1.00	4555	5	41.67	911	911	911	1037	767	902	911.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.06	766	20230525	18.93	1436	-36.56	20230307	766	18.93	20230525	1600	-43.06	20221110	766	18.93	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20230802	130842	57	100.00	KONEX			N	N	N	N		N	911	9	2	1.00	4555	5	41.67	911	911	911	1037	767	902	911.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.06	766	20230525	18.93	1436	-36.56	20230307	766	18.93	20230525	1600	-43.06	20221110	766	18.93	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20230802	120837	57	100.00	KONEX			N	N	N	N		N	902	0	3	0.00	0	0	0.00	0	0	0	1037	767	902	0.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20230802	110839	57	100.00	KONEX			N	N	N	N		N	902	0	3	0.00	0	0	0.00	0	0	0	1037	767	902	0.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20230802	100841	57	100.00	KONEX			N	N	N	N		N	902	0	3	0.00	0	0	0.00	0	0	0	1037	767	902	0.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20230802	090840	57	100.00	KONEX			N	N	N	N		N	902	0	3	0.00	0	0	0.00	0	0	0	1037	767	902	0.00	0.00	0	0	1044	972	937	865	830	955	848	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
170	20230801	160840	57	100.00	KONEX			N	N	N	N		N	902	1	2	0.11	12001	12	400.00	1009	1009	902	1036	766	901	1000.08	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.62	766	20230525	17.75	1436	-37.19	20230307	766	17.75	20230525	1600	-43.62	20221110	766	17.75	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
171	20230801	150835	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
172	20230801	140852	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
173	20230801	130832	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
174	20230801	120833	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
175	20230801	110829	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
176	20230801	100835	57	100.00	KONEX			N	N	N	N		N	1009	108	2	11.99	11099	11	366.67	1009	1009	1009	1036	766	901	1009.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	65	2.40	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.94	766	20230525	31.72	1436	-29.74	20230307	766	31.72	20230525	1600	-36.94	20221110	766	31.72	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
177	20230801	090827	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	1073	987	944	858	815	965	836	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N