KissMeData/299480/price/prices-20230901.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	20230927	161100	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
3	20230927	151112	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
4	20230927	141112	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
5	20230927	131056	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
6	20230927	121055	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
7	20230927	111106	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
8	20230927	101058	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
9	20230927	091119	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
10	20230926	161056	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
11	20230926	151055	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
12	20230926	141048	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
13	20230926	131053	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
14	20230926	121059	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
15	20230926	111053	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
16	20230926	101054	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
17	20230926	091055	57	100.00	KONEX			N	N	N	N		N	776	0	3	0.00	0	0	0.00	0	0	0	892	660	776	0.00	0.00	0	0	776	776	776	776	776	776	776	11	116	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
18	20230925	161057	57	100.00	KONEX			N	N	N	N		N	776	-4	5	-0.51	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	86	-18.93	1.66	12	0.00	-41.00	467.00	919	20230731	-15.56	553	20221011	40.33	919	-15.56	20230731	660	17.58	20230322	919	-15.56	20230731	553	40.33	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
19	20230925	151059	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
20	20230925	141040	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
21	20230925	131048	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
22	20230925	121052	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
23	20230925	111048	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
24	20230925	101050	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
25	20230925	091046	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	780	780	780	780	780	780	780	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
26	20230922	161127	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
27	20230922	151120	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
28	20230922	141118	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
29	20230922	131010	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
30	20230922	121007	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
31	20230922	111003	57	100.00	KONEX			N	N	N	N		N	780	-10	5	-1.27	780	1	100.00	780	780	780	908	672	790	780.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
32	20230922	101003	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	919	20230731	-14.04	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	919	-14.04	20230731	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
33	20230922	091001	57	100.00	KONEX			N	N	N	N		N	790	0	3	0.00	0	0	0.00	0	0	0	908	672	790	0.00	0.00	0	0	790	790	790	790	790	790	790	11	118	100	470	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	919	20230731	-14.04	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	919	-14.04	20230731	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
34	20230921	161002	57	100.00	KONEX			N	N	N	N		N	790	13	2	1.67	790	1	0.00	790	790	790	893	661	777	790.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	88	-19.27	1.69	12	0.00	-41.00	467.00	919	20230731	-14.04	553	20221011	42.86	919	-14.04	20230731	660	19.70	20230322	919	-14.04	20230731	553	42.86	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
35	20230921	150950	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
36	20230921	140957	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
37	20230921	130954	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
38	20230921	120947	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
39	20230921	111008	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
40	20230921	100946	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
41	20230921	090951	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
42	20230920	161000	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
43	20230920	150932	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
44	20230920	140949	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
45	20230920	130943	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
46	20230920	120942	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
47	20230920	110947	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
48	20230920	100928	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
49	20230920	090941	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
50	20230919	160937	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
51	20230919	150939	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
52	20230919	140939	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
53	20230919	130922	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
54	20230919	120939	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
55	20230919	110944	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
56	20230919	100936	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
57	20230919	090934	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
58	20230918	160937	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
59	20230918	150935	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
60	20230918	140957	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
61	20230918	130933	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
62	20230918	120941	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
63	20230918	110924	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
64	20230918	100917	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
65	20230918	090921	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
66	20230915	160932	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
67	20230915	150928	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
68	20230915	140934	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
69	20230915	130923	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
70	20230915	120929	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
71	20230915	110937	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
72	20230915	100934	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
73	20230915	090922	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
74	20230914	160936	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
75	20230914	150903	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
76	20230914	140926	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
77	20230914	130906	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
78	20230914	120916	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
79	20230914	110909	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
80	20230914	100903	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
81	20230914	090920	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
82	20230913	160923	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
83	20230913	150914	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
84	20230913	140922	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
85	20230913	130856	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
86	20230913	120922	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
87	20230913	110919	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
88	20230913	100906	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
89	20230913	090859	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
90	20230912	160856	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
91	20230912	150906	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
92	20230912	140905	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
93	20230912	130854	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
94	20230912	120853	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
95	20230912	110858	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
96	20230912	100848	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
97	20230912	090909	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
98	20230911	160850	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
99	20230911	150855	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
100	20230911	140903	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
101	20230911	130837	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
102	20230911	120853	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
103	20230911	110837	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
104	20230911	100836	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
105	20230911	090835	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
106	20230908	160857	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
107	20230908	150857	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
108	20230908	140847	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
109	20230908	130856	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
110	20230908	120908	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
111	20230908	110904	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
112	20230908	100854	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
113	20230908	090901	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
114	20230907	160845	57	100.00	KONEX			N	N	N	N		N	779	2	2	0.26	3116	4	57.14	779	779	779	893	661	777	779.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
115	20230907	150852	57	100.00	KONEX			N	N	N	N		N	779	2	2	0.26	3116	4	57.14	779	779	779	893	661	777	779.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
116	20230907	140849	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
117	20230907	130844	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
118	20230907	120857	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
119	20230907	110847	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
120	20230907	100848	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
121	20230907	090902	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
122	20230906	160850	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	5439	7	700.00	777	777	777	893	661	777	777.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
123	20230906	150850	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	5439	7	700.00	777	777	777	893	661	777	777.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
124	20230906	140850	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
125	20230906	130839	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
126	20230906	120852	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
127	20230906	110900	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
128	20230906	100835	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
129	20230906	090838	57	100.00	KONEX			N	N	N	N		N	777	0	3	0.00	0	0	0.00	0	0	0	893	661	777	0.00	0.00	0	0	777	777	777	777	777	777	777	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
130	20230905	160839	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
131	20230905	150851	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
132	20230905	140850	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
133	20230905	130831	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
134	20230905	120833	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
135	20230905	110840	57	100.00	KONEX			N	N	N	N		N	777	-2	5	-0.26	777	1	100.00	777	777	777	895	663	779	777.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-18.95	1.66	12	0.00	-41.00	467.00	919	20230731	-15.45	553	20221011	40.51	919	-15.45	20230731	660	17.73	20230322	919	-15.45	20230731	553	40.51	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
136	20230905	100830	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
137	20230905	090829	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
138	20230904	160826	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	779	1	0.74	779	779	779	897	663	780	779.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
139	20230904	150812	57	100.00	KONEX			N	N	N	N		N	779	-1	5	-0.13	779	1	0.74	779	779	779	897	663	780	779.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
140	20230904	140811	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
141	20230904	130822	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
142	20230904	120808	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
143	20230904	110753	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
144	20230904	100758	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
145	20230904	090811	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	833	806	753	726	673	820	740	11	117	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
146	20230901	160803	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	95280	136	0.00	700	780	700	895	663	779	700.59	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
147	20230901	150814	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	95280	136	0.00	700	780	700	895	663	779	700.59	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
148	20230901	140814	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	95280	136	0.00	700	780	700	895	663	779	700.59	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
149	20230901	130749	57	100.00	KONEX			N	N	N	N		N	780	1	2	0.13	95280	136	0.00	700	780	700	895	663	779	700.59	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	87	-19.02	1.67	12	0.00	-41.00	467.00	919	20230731	-15.13	553	20221011	41.05	919	-15.13	20230731	660	18.18	20230322	919	-15.13	20230731	553	41.05	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
150	20230901	120801	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
151	20230901	110800	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
152	20230901	100755	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N
153	20230901	090743	57	100.00	KONEX			N	N	N	N		N	779	0	3	0.00	0	0	0.00	0	0	0	895	663	779	0.00	0.00	0	0	779	779	779	779	779	779	779	11	116	100	460	1	1	11100743	86	-19.00	1.67	12	0.00	-41.00	467.00	919	20230731	-15.23	553	20221011	40.87	919	-15.23	20230731	660	18.03	20230322	919	-15.23	20230731	553	40.87	20221011	0.00	N	299480	100	11 억		0	N	N	0	N	00	N