KissMeData/318660/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	161140	57	100.00	KONEX			N	N	N	N		N	1618	-81	5	-4.77	1618	1	0.18	1618	1618	1618	1953	1445	1699	1618.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20230831	151444	57	100.00	KONEX			N	N	N	N		N	1618	-81	5	-4.77	1618	1	0.18	1618	1618	1618	1953	1445	1699	1618.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20230831	141602	57	100.00	KONEX			N	N	N	N		N	1618	-81	5	-4.77	1618	1	0.18	1618	1618	1618	1953	1445	1699	1618.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20230831	131525	57	100.00	KONEX			N	N	N	N		N	1618	-81	5	-4.77	1618	1	0.18	1618	1618	1618	1953	1445	1699	1618.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20230831	121617	57	100.00	KONEX			N	N	N	N		N	1618	-81	5	-4.77	1618	1	0.18	1618	1618	1618	1953	1445	1699	1618.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	35	18.60	3.19	12	0.00	87.00	508.00	2400	20230119	-32.58	1316	20230728	22.95	2400	-32.58	20230119	1316	22.95	20230728	2400	-32.58	20230119	1316	22.95	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20230831	112053	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20230831	101707	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20230831	091540	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1898	1798	1649	1549	1400	1848	1599	11	254	500	1010	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20230830	161144	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	843548	561	114.72	1600	1749	1500	2010	1488	1750	1503.65	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	37	19.53	3.34	12	0.03	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20230830	151417	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	843548	561	114.72	1600	1749	1500	2010	1488	1750	1503.65	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	37	19.53	3.34	12	0.03	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20230830	141512	57	100.00	KONEX			N	N	N	N		N	1599	-151	5	-8.63	841849	560	114.52	1600	1749	1500	2010	1488	1750	1503.30	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20230830	131504	57	100.00	KONEX			N	N	N	N		N	1599	-151	5	-8.63	841849	560	114.52	1600	1749	1500	2010	1488	1750	1503.30	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20230830	121520	57	100.00	KONEX			N	N	N	N		N	1599	-151	5	-8.63	841849	560	114.52	1600	1749	1500	2010	1488	1750	1503.30	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20230830	112041	57	100.00	KONEX			N	N	N	N		N	1599	-151	5	-8.63	841849	560	114.52	1600	1749	1500	2010	1488	1750	1503.30	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20230830	101604	57	100.00	KONEX			N	N	N	N		N	1749	-1	5	-0.06	688349	458	93.66	1600	1749	1500	2010	1488	1750	1502.95	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	38	20.10	3.44	12	0.02	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20230830	091503	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	2116	1932	1816	1632	1516	2025	1725	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20230829	161139	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20230829	151426	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20230829	141607	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20230829	131458	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20230829	121604	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20230829	112302	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	845900	489	48900.00	1700	2000	1700	2010	1488	1750	1729.86	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	38	20.11	3.44	12	0.02	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20230829	101658	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	844150	488	48800.00	1700	2000	1700	2010	1488	1750	1729.82	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	1	1	2152101	37	19.54	3.35	12	0.02	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20230829	091119	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	809650	468	46800.00	1700	2000	1700	2010	1488	1750	1730.02	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	11	260	500	1050	5	1	2152101	43	22.99	3.94	12	0.02	87.00	508.00	2400	20230119	-16.67	1316	20230728	51.98	2400	-16.67	20230119	1316	51.98	20230728	2400	-16.67	20230119	1316	51.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20230828	161105	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20230828	151115	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20230828	141118	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20230828	131127	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20230828	121117	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20230828	111114	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20230828	101102	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20230828	091117	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1750	1	0.45	1750	1750	1750	1942	1436	1689	1750.00	0.00	0	0	1788	1738	1639	1589	1490	1763	1614	11	253	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20230825	161108	57	100.00	KONEX			N	N	N	N		N	1689	-11	5	-0.65	347748	223	22300.00	1689	1689	1540	1955	1445	1700	1559.41	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	36	19.41	3.32	12	0.01	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20230825	151116	57	100.00	KONEX			N	N	N	N		N	1689	-11	5	-0.65	347748	223	22300.00	1689	1689	1540	1955	1445	1700	1559.41	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	36	19.41	3.32	12	0.01	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20230825	141114	57	100.00	KONEX			N	N	N	N		N	1689	-11	5	-0.65	347748	223	22300.00	1689	1689	1540	1955	1445	1700	1559.41	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	36	19.41	3.32	12	0.01	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20230825	131109	57	100.00	KONEX			N	N	N	N		N	1689	-11	5	-0.65	347748	223	22300.00	1689	1689	1540	1955	1445	1700	1559.41	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	36	19.41	3.32	12	0.01	87.00	508.00	2400	20230119	-29.62	1316	20230728	28.34	2400	-29.62	20230119	1316	28.34	20230728	2400	-29.62	20230119	1316	28.34	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20230825	121111	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20230825	111110	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20230825	101116	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20230825	091108	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20230824	161103	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	4.35	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20230824	151100	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	4.35	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20230824	141102	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	4.35	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20230824	131105	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	1700	1	4.35	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20230824	121108	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20230824	111103	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20230824	101100	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20230824	091104	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1833	1766	1683	1616	1533	1775	1625	11	255	500	1020	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20230823	161058	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	38199	23	164.29	1700	1750	1600	1953	1445	1699	1660.83	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20230823	151057	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	38199	23	164.29	1700	1750	1600	1953	1445	1699	1660.83	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20230823	141105	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	20499	12	85.71	1700	1750	1700	1953	1445	1699	1708.25	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.10	3.44	12	0.00	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20230823	131055	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	20499	12	85.71	1700	1750	1700	1953	1445	1699	1708.25	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.10	3.44	12	0.00	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20230823	121105	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	20499	12	85.71	1700	1750	1700	1953	1445	1699	1708.25	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.10	3.44	12	0.00	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20230823	111059	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	20499	12	85.71	1700	1750	1700	1953	1445	1699	1708.25	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.10	3.44	12	0.00	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20230823	101059	57	100.00	KONEX			N	N	N	N		N	1749	50	2	2.94	20499	12	85.71	1700	1750	1700	1953	1445	1699	1708.25	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.10	3.44	12	0.00	87.00	508.00	2400	20230119	-27.12	1316	20230728	32.90	2400	-27.12	20230119	1316	32.90	20230728	2400	-27.12	20230119	1316	32.90	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20230823	091108	57	100.00	KONEX			N	N	N	N		N	1750	51	2	3.00	18750	11	78.57	1700	1750	1700	1953	1445	1699	1704.55	0.00	0	0	1766	1732	1666	1632	1566	1749	1649	11	254	500	1010	1	1	2152101	38	20.11	3.44	12	0.00	87.00	508.00	2400	20230119	-27.08	1316	20230728	32.98	2400	-27.08	20230119	1316	32.98	20230728	2400	-27.08	20230119	1316	32.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20230822	161053	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20230822	151053	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20230822	141054	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20230822	131051	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20230822	121036	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20230822	111051	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20230822	101048	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	22798	14	466.67	1600	1700	1600	1781	1317	1549	1628.43	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2400	20230119	-29.21	1316	20230728	29.10	2400	-29.21	20230119	1316	29.10	20230728	2400	-29.21	20230119	1316	29.10	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20230822	091046	57	100.00	KONEX			N	N	N	N		N	1700	151	2	9.75	19400	12	400.00	1600	1700	1600	1781	1317	1549	1616.67	0.00	0	0	1549	1549	1549	1549	1549	1549	1549	11	232	500	920	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20230821	161045	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	4647	3	0.09	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20230821	151052	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	4647	3	0.09	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20230821	141047	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	4647	3	0.09	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20230821	131059	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	4647	3	0.09	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20230821	121056	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	1549	1	0.03	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20230821	111047	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	1549	1	0.03	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20230821	101045	57	100.00	KONEX			N	N	N	N		N	1549	-48	5	-3.01	1549	1	0.03	1549	1549	1549	1836	1358	1597	1549.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2400	20230119	-35.46	1316	20230728	17.71	2400	-35.46	20230119	1316	17.71	20230728	2400	-35.46	20230119	1316	17.71	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20230821	091056	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1745	1670	1585	1510	1425	1628	1468	11	239	500	950	1	1	2152101	34	18.36	3.14	12	0.00	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20230818	161046	57	100.00	KONEX			N	N	N	N		N	1597	152	2	10.52	4792786	3182	6239.22	1600	1660	1500	1661	1229	1445	1506.22	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.36	3.14	12	0.15	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20230818	151037	57	100.00	KONEX			N	N	N	N		N	1597	152	2	10.52	4792786	3182	6239.22	1600	1660	1500	1661	1229	1445	1506.22	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.36	3.14	12	0.15	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20230818	141046	57	100.00	KONEX			N	N	N	N		N	1597	152	2	10.52	4792786	3182	6239.22	1600	1660	1500	1661	1229	1445	1506.22	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.36	3.14	12	0.15	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20230818	131038	57	100.00	KONEX			N	N	N	N		N	1597	152	2	10.52	4792786	3182	6239.22	1600	1660	1500	1661	1229	1445	1506.22	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.36	3.14	12	0.15	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20230818	121049	57	100.00	KONEX			N	N	N	N		N	1597	152	2	10.52	4709742	3130	6137.25	1600	1660	1500	1661	1229	1445	1504.71	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.36	3.14	12	0.15	87.00	508.00	2400	20230119	-33.46	1316	20230728	21.35	2400	-33.46	20230119	1316	21.35	20230728	2400	-33.46	20230119	1316	21.35	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20230818	111041	57	100.00	KONEX			N	N	N	N		N	1502	57	2	3.94	4399923	2930	5745.10	1600	1660	1500	1661	1229	1445	1501.68	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	32	17.26	2.96	12	0.14	87.00	508.00	2400	20230119	-37.42	1316	20230728	14.13	2400	-37.42	20230119	1316	14.13	20230728	2400	-37.42	20230119	1316	14.13	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20230818	101047	57	100.00	KONEX			N	N	N	N		N	1599	154	2	10.66	4324823	2880	5647.06	1600	1660	1500	1661	1229	1445	1501.67	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	34	18.38	3.15	12	0.13	87.00	508.00	2400	20230119	-33.38	1316	20230728	21.50	2400	-33.38	20230119	1316	21.50	20230728	2400	-33.38	20230119	1316	21.50	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20230818	091052	57	100.00	KONEX			N	N	N	N		N	1660	215	2	14.88	17660	11	21.57	1600	1660	1600	1661	1229	1445	1605.45	0.00	0	0	1785	1615	1530	1360	1275	1572	1317	11	216	500	860	1	1	2152101	36	19.08	3.27	12	0.00	87.00	508.00	2400	20230119	-30.83	1316	20230728	26.14	2400	-30.83	20230119	1316	26.14	20230728	2400	-30.83	20230119	1316	26.14	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20230817	161047	57	100.00	KONEX			N	N	N	N		N	1445	-144	5	-9.06	79662	51	52.58	1600	1700	1445	1827	1351	1589	1562.00	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.61	2.84	12	0.00	87.00	508.00	2400	20230119	-39.79	1316	20230728	9.80	2400	-39.79	20230119	1316	9.80	20230728	2400	-39.79	20230119	1316	9.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20230817	151053	57	100.00	KONEX			N	N	N	N		N	1445	-144	5	-9.06	79662	51	52.58	1600	1700	1445	1827	1351	1589	1562.00	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.61	2.84	12	0.00	87.00	508.00	2400	20230119	-39.79	1316	20230728	9.80	2400	-39.79	20230119	1316	9.80	20230728	2400	-39.79	20230119	1316	9.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20230817	141043	57	100.00	KONEX			N	N	N	N		N	1445	-144	5	-9.06	79662	51	52.58	1600	1700	1445	1827	1351	1589	1562.00	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.61	2.84	12	0.00	87.00	508.00	2400	20230119	-39.79	1316	20230728	9.80	2400	-39.79	20230119	1316	9.80	20230728	2400	-39.79	20230119	1316	9.80	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20230817	131040	57	100.00	KONEX			N	N	N	N		N	1446	-143	5	-9.00	65212	41	42.27	1600	1700	1446	1827	1351	1589	1590.54	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.62	2.85	12	0.00	87.00	508.00	2400	20230119	-39.75	1316	20230728	9.88	2400	-39.75	20230119	1316	9.88	20230728	2400	-39.75	20230119	1316	9.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20230817	121044	57	100.00	KONEX			N	N	N	N		N	1446	-143	5	-9.00	65212	41	42.27	1600	1700	1446	1827	1351	1589	1590.54	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.62	2.85	12	0.00	87.00	508.00	2400	20230119	-39.75	1316	20230728	9.88	2400	-39.75	20230119	1316	9.88	20230728	2400	-39.75	20230119	1316	9.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20230817	111044	57	100.00	KONEX			N	N	N	N		N	1446	-143	5	-9.00	63766	40	41.24	1600	1700	1446	1827	1351	1589	1594.15	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	31	16.62	2.85	12	0.00	87.00	508.00	2400	20230119	-39.75	1316	20230728	9.88	2400	-39.75	20230119	1316	9.88	20230728	2400	-39.75	20230119	1316	9.88	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20230817	101039	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	59428	37	38.14	1600	1700	1500	1827	1351	1589	1606.16	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1316	20230728	13.98	2400	-37.50	20230119	1316	13.98	20230728	2400	-37.50	20230119	1316	13.98	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20230817	091037	57	100.00	KONEX			N	N	N	N		N	1700	111	2	6.99	29320	18	18.56	1600	1700	1600	1827	1351	1589	1628.89	0.00	0	0	1741	1664	1582	1505	1423	1703	1544	11	238	500	950	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2400	20230119	-29.17	1316	20230728	29.18	2400	-29.17	20230119	1316	29.18	20230728	2400	-29.17	20230119	1316	29.18	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20230816	161043	57	100.00	KONEX			N	N	N	N		N	1589	130	2	8.91	156825	97	9700.00	1500	1659	1500	1677	1241	1459	1616.75	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20230816	151046	57	100.00	KONEX			N	N	N	N		N	1589	130	2	8.91	156825	97	9700.00	1500	1659	1500	1677	1241	1459	1616.75	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.26	3.13	12	0.00	87.00	508.00	2400	20230119	-33.79	1316	20230728	20.74	2400	-33.79	20230119	1316	20.74	20230728	2400	-33.79	20230119	1316	20.74	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20230816	141043	57	100.00	KONEX			N	N	N	N		N	1600	141	2	9.66	152058	94	9400.00	1500	1659	1500	1677	1241	1459	1617.64	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20230816	131041	57	100.00	KONEX			N	N	N	N		N	1600	141	2	9.66	152058	94	9400.00	1500	1659	1500	1677	1241	1459	1617.64	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20230816	121056	57	100.00	KONEX			N	N	N	N		N	1600	141	2	9.66	152058	94	9400.00	1500	1659	1500	1677	1241	1459	1617.64	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20230816	111052	57	100.00	KONEX			N	N	N	N		N	1600	141	2	9.66	152058	94	9400.00	1500	1659	1500	1677	1241	1459	1617.64	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20230816	101045	57	100.00	KONEX			N	N	N	N		N	1600	141	2	9.66	152058	94	9400.00	1500	1659	1500	1677	1241	1459	1617.64	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	34	18.39	3.15	12	0.00	87.00	508.00	2400	20230119	-33.33	1316	20230728	21.58	2400	-33.33	20230119	1316	21.58	20230728	2400	-33.33	20230119	1316	21.58	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20230816	091039	57	100.00	KONEX			N	N	N	N		N	1659	200	2	13.71	32659	21	2100.00	1500	1659	1500	1677	1241	1459	1555.19	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	36	19.07	3.27	12	0.00	87.00	508.00	2400	20230119	-30.88	1316	20230728	26.06	2400	-30.88	20230119	1316	26.06	20230728	2400	-30.88	20230119	1316	26.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20230814	161031	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20230814	151028	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20230814	141031	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20230814	131018	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20230814	121027	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20230814	111019	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20230814	101023	57	100.00	KONEX			N	N	N	N		N	1459	69	2	4.96	1459	1	2.27	1459	1459	1459	1598	1182	1390	1459.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20230814	091019	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1535	1462	1426	1353	1317	1444	1335	11	208	500	830	1	1	2152101	30	15.98	2.74	12	0.00	87.00	508.00	2400	20230119	-42.08	1316	20230728	5.62	2400	-42.08	20230119	1316	5.62	20230728	2400	-42.08	20230119	1316	5.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20230811	161019	57	100.00	KONEX			N	N	N	N		N	1390	-46	5	-3.20	61269	44	0.00	1499	1499	1390	1651	1221	1436	1392.48	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	30	15.98	2.74	12	0.00	87.00	508.00	2400	20230119	-42.08	1316	20230728	5.62	2400	-42.08	20230119	1316	5.62	20230728	2400	-42.08	20230119	1316	5.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20230811	151013	57	100.00	KONEX			N	N	N	N		N	1390	-46	5	-3.20	57099	41	0.00	1499	1499	1390	1651	1221	1436	1392.66	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	30	15.98	2.74	12	0.00	87.00	508.00	2400	20230119	-42.08	1316	20230728	5.62	2400	-42.08	20230119	1316	5.62	20230728	2400	-42.08	20230119	1316	5.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20230811	141013	57	100.00	KONEX			N	N	N	N		N	1390	-46	5	-3.20	57099	41	0.00	1499	1499	1390	1651	1221	1436	1392.66	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	30	15.98	2.74	12	0.00	87.00	508.00	2400	20230119	-42.08	1316	20230728	5.62	2400	-42.08	20230119	1316	5.62	20230728	2400	-42.08	20230119	1316	5.62	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20230811	131012	57	100.00	KONEX			N	N	N	N		N	1499	63	2	4.39	1499	1	0.00	1499	1499	1499	1651	1221	1436	1499.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20230811	121003	57	100.00	KONEX			N	N	N	N		N	1499	63	2	4.39	1499	1	0.00	1499	1499	1499	1651	1221	1436	1499.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20230811	111003	57	100.00	KONEX			N	N	N	N		N	1499	63	2	4.39	1499	1	0.00	1499	1499	1499	1651	1221	1436	1499.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20230811	100959	57	100.00	KONEX			N	N	N	N		N	1499	63	2	4.39	1499	1	0.00	1499	1499	1499	1651	1221	1436	1499.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1316	20230728	13.91	2400	-37.54	20230119	1316	13.91	20230728	2400	-37.54	20230119	1316	13.91	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20230811	091011	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20230810	161001	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20230810	150957	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20230810	140959	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20230810	130948	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20230810	121007	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20230810	111009	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20230810	101003	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20230810	091013	57	100.00	KONEX			N	N	N	N		N	1436	0	3	0.00	0	0	0.00	0	0	0	1651	1221	1436	0.00	0.00	0	0	1436	1436	1436	1436	1436	1436	1436	11	215	500	860	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20230809	160959	57	100.00	KONEX			N	N	N	N		N	1436	-22	5	-1.51	27284	19	0.00	1436	1436	1436	1676	1240	1458	1436.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20230809	150947	57	100.00	KONEX			N	N	N	N		N	1436	-22	5	-1.51	27284	19	0.00	1436	1436	1436	1676	1240	1458	1436.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.51	2.83	12	0.00	87.00	508.00	2400	20230119	-40.17	1316	20230728	9.12	2400	-40.17	20230119	1316	9.12	20230728	2400	-40.17	20230119	1316	9.12	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20230809	140944	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20230809	131006	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20230809	121006	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20230809	110957	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20230809	100944	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20230809	090950	57	100.00	KONEX			N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1676	1240	1458	0.00	0.00	0	0	1458	1458	1458	1458	1458	1458	1458	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20230808	161009	57	100.00	KONEX			N	N	N	N		N	1458	-1	5	-0.07	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.76	2.87	12	0.00	87.00	508.00	2400	20230119	-39.25	1316	20230728	10.79	2400	-39.25	20230119	1316	10.79	20230728	2400	-39.25	20230119	1316	10.79	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20230808	150956	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20230808	140952	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20230808	130943	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20230808	120950	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20230808	110938	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20230808	100951	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20230808	090957	57	100.00	KONEX			N	N	N	N		N	1459	0	3	0.00	0	0	0.00	0	0	0	1677	1241	1459	0.00	0.00	0	0	1459	1459	1459	1459	1459	1459	1459	11	218	500	870	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20230807	160947	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20230807	150947	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20230807	140953	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20230807	130942	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20230807	120941	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20230807	110933	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20230807	100946	57	100.00	KONEX			N	N	N	N		N	1459	10	2	0.69	1459	1	0.75	1459	1459	1459	1666	1232	1449	1459.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.77	2.87	12	0.00	87.00	508.00	2400	20230119	-39.21	1316	20230728	10.87	2400	-39.21	20230119	1316	10.87	20230728	2400	-39.21	20230119	1316	10.87	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20230807	090942	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1534	1491	1406	1363	1278	1513	1385	11	217	500	860	1	1	2152101	31	16.66	2.85	12	0.00	87.00	508.00	2400	20230119	-39.62	1316	20230728	10.11	2400	-39.62	20230119	1316	10.11	20230728	2400	-39.62	20230119	1316	10.11	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20230804	160936	57	100.00	KONEX			N	N	N	N		N	1449	-30	5	-2.03	178106	134	0.00	1390	1449	1321	1700	1258	1479	1329.15	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	31	16.66	2.85	12	0.01	87.00	508.00	2400	20230119	-39.62	1316	20230728	10.11	2400	-39.62	20230119	1316	10.11	20230728	2400	-39.62	20230119	1316	10.11	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20230804	150935	57	100.00	KONEX			N	N	N	N		N	1449	-30	5	-2.03	178106	134	0.00	1390	1449	1321	1700	1258	1479	1329.15	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	31	16.66	2.85	12	0.01	87.00	508.00	2400	20230119	-39.62	1316	20230728	10.11	2400	-39.62	20230119	1316	10.11	20230728	2400	-39.62	20230119	1316	10.11	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20230804	140949	57	100.00	KONEX			N	N	N	N		N	1449	-30	5	-2.03	178106	134	0.00	1390	1449	1321	1700	1258	1479	1329.15	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	31	16.66	2.85	12	0.01	87.00	508.00	2400	20230119	-39.62	1316	20230728	10.11	2400	-39.62	20230119	1316	10.11	20230728	2400	-39.62	20230119	1316	10.11	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20230804	130933	57	100.00	KONEX			N	N	N	N		N	1449	-30	5	-2.03	178106	134	0.00	1390	1449	1321	1700	1258	1479	1329.15	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	31	16.66	2.85	12	0.01	87.00	508.00	2400	20230119	-39.62	1316	20230728	10.11	2400	-39.62	20230119	1316	10.11	20230728	2400	-39.62	20230119	1316	10.11	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20230804	120927	57	100.00	KONEX			N	N	N	N		N	1330	-149	5	-10.07	169412	128	0.00	1390	1390	1321	1700	1258	1479	1323.53	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	29	15.29	2.62	12	0.01	87.00	508.00	2400	20230119	-44.58	1316	20230728	1.06	2400	-44.58	20230119	1316	1.06	20230728	2400	-44.58	20230119	1316	1.06	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20230804	110940	57	100.00	KONEX			N	N	N	N		N	1321	-158	5	-10.68	152122	115	0.00	1390	1390	1321	1700	1258	1479	1322.80	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	28	15.18	2.60	12	0.01	87.00	508.00	2400	20230119	-44.96	1316	20230728	0.38	2400	-44.96	20230119	1316	0.38	20230728	2400	-44.96	20230119	1316	0.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20230804	100923	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	32	17.00	2.91	12	0.00	87.00	508.00	2400	20230119	-38.38	1316	20230728	12.39	2400	-38.38	20230119	1316	12.39	20230728	2400	-38.38	20230119	1316	12.39	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20230804	090923	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	11	221	500	880	1	1	2152101	32	17.00	2.91	12	0.00	87.00	508.00	2400	20230119	-38.38	1316	20230728	12.39	2400	-38.38	20230119	1316	12.39	20230728	2400	-38.38	20230119	1316	12.39	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20230803	160926	57	100.00	KONEX			N	N	N	N		N	1479	-1	5	-0.07	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.00	2.91	12	0.00	87.00	508.00	2400	20230119	-38.38	1316	20230728	12.39	2400	-38.38	20230119	1316	12.39	20230728	2400	-38.38	20230119	1316	12.39	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20230803	150933	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20230803	140925	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20230803	130927	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20230803	120933	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20230803	110921	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20230803	100918	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
161	20230803	090920	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1533	1506	1453	1426	1373	1520	1440	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
162	20230802	160927	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	765080	531	0.00	1400	1480	1400	1702	1258	1480	1440.83	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.02	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
163	20230802	150938	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	765080	531	0.00	1400	1480	1400	1702	1258	1480	1440.83	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.02	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
164	20230802	140926	57	100.00	KONEX			N	N	N	N		N	1400	-80	5	-5.41	364000	260	0.00	1400	1400	1400	1702	1258	1480	1400.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	30	16.09	2.76	12	0.01	87.00	508.00	2400	20230119	-41.67	1316	20230728	6.38	2400	-41.67	20230119	1316	6.38	20230728	2400	-41.67	20230119	1316	6.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
165	20230802	130921	57	100.00	KONEX			N	N	N	N		N	1400	-80	5	-5.41	364000	260	0.00	1400	1400	1400	1702	1258	1480	1400.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	30	16.09	2.76	12	0.01	87.00	508.00	2400	20230119	-41.67	1316	20230728	6.38	2400	-41.67	20230119	1316	6.38	20230728	2400	-41.67	20230119	1316	6.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
166	20230802	120916	57	100.00	KONEX			N	N	N	N		N	1400	-80	5	-5.41	4200	3	0.00	1400	1400	1400	1702	1258	1480	1400.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	30	16.09	2.76	12	0.00	87.00	508.00	2400	20230119	-41.67	1316	20230728	6.38	2400	-41.67	20230119	1316	6.38	20230728	2400	-41.67	20230119	1316	6.38	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
167	20230802	110919	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
168	20230802	100919	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
169	20230802	090918	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1480	1480	1480	1480	1480	1480	11	222	500	880	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
170	20230801	160918	57	100.00	KONEX			N	N	N	N		N	1480	-18	5	-1.20	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1316	20230728	12.46	2400	-38.33	20230119	1316	12.46	20230728	2400	-38.33	20230119	1316	12.46	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
171	20230801	150914	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
172	20230801	140931	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
173	20230801	130910	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
174	20230801	120910	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
175	20230801	110906	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
176	20230801	100913	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
177	20230801	090905	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	11	224	500	890	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N