KissMeData/012210/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	160303	57	100.00	KONEX			N	N	N	N		N	1523	-1	5	-0.07	149523	101	14.43	1480	1523	1480	1752	1296	1524	1480.43	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	481	-31.08	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.08	1095	20230605	39.09	2500	-39.08	20230516	1095	39.09	20230605	2500	-39.08	20230516	1095	39.09	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
3	20230831	150341	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
4	20230831	140355	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
5	20230831	130349	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
6	20230831	120352	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
7	20230831	110509	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
8	20230831	100419	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
9	20230831	090324	57	100.00	KONEX			N	N	N	N		N	1524	0	3	0.00	0	0	0.00	0	0	0	1752	1296	1524	0.00	0.00	0	0	1524	1524	1524	1524	1524	1524	1524	158	228	500	910	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
10	20230830	160304	57	100.00	KONEX			N	N	N	N		N	1524	-45	5	-2.87	1066800	700	348.26	1524	1524	1524	1804	1334	1569	1524.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
11	20230830	150333	57	100.00	KONEX			N	N	N	N		N	1524	-45	5	-2.87	1066800	700	348.26	1524	1524	1524	1804	1334	1569	1524.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	482	-31.10	0.95	12	0.00	-49.00	1603.00	2500	20230516	-39.04	1095	20230605	39.18	2500	-39.04	20230516	1095	39.18	20230605	2500	-39.04	20230516	1095	39.18	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
12	20230830	140354	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
13	20230830	130340	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
14	20230830	120347	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
15	20230830	110459	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
16	20230830	100407	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
17	20230830	090320	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1769	1668	1468	1367	1167	1719	1418	158	235	500	940	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
18	20230829	160301	57	100.00	KONEX			N	N	N	N		N	1569	79	2	5.30	255169	201	2512.50	1268	1569	1268	1713	1267	1490	1269.50	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
19	20230829	150335	57	100.00	KONEX			N	N	N	N		N	1569	79	2	5.30	255169	201	2512.50	1268	1569	1268	1713	1267	1490	1269.50	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
20	20230829	140358	57	100.00	KONEX			N	N	N	N		N	1569	79	2	5.30	255169	201	2512.50	1268	1569	1268	1713	1267	1490	1269.50	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
21	20230829	130344	57	100.00	KONEX			N	N	N	N		N	1569	79	2	5.30	255169	201	2512.50	1268	1569	1268	1713	1267	1490	1269.50	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	496	-32.02	0.98	12	0.00	-49.00	1603.00	2500	20230516	-37.24	1095	20230605	43.29	2500	-37.24	20230516	1095	43.29	20230605	2500	-37.24	20230516	1095	43.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
22	20230829	120353	57	100.00	KONEX			N	N	N	N		N	1268	-222	5	-14.90	253600	200	2500.00	1268	1268	1268	1713	1267	1490	1268.00	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	401	-25.88	0.79	12	0.00	-49.00	1603.00	2500	20230516	-49.28	1095	20230605	15.80	2500	-49.28	20230516	1095	15.80	20230605	2500	-49.28	20230516	1095	15.80	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
23	20230829	110547	57	100.00	KONEX			N	N	N	N		N	1268	-222	5	-14.90	253600	200	2500.00	1268	1268	1268	1713	1267	1490	1268.00	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	401	-25.88	0.79	12	0.00	-49.00	1603.00	2500	20230516	-49.28	1095	20230605	15.80	2500	-49.28	20230516	1095	15.80	20230605	2500	-49.28	20230516	1095	15.80	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
24	20230829	100417	57	100.00	KONEX			N	N	N	N		N	1268	-222	5	-14.90	253600	200	2500.00	1268	1268	1268	1713	1267	1490	1268.00	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	401	-25.88	0.79	12	0.00	-49.00	1603.00	2500	20230516	-49.28	1095	20230605	15.80	2500	-49.28	20230516	1095	15.80	20230605	2500	-49.28	20230516	1095	15.80	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
25	20230829	090255	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1512	1501	1479	1468	1446	1506	1473	158	223	500	890	1	1	31599885	471	-30.41	0.93	12	0.00	-49.00	1603.00	2500	20230516	-40.40	1095	20230605	36.07	2500	-40.40	20230516	1095	36.07	20230605	2500	-40.40	20230516	1095	36.07	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
26	20230828	160254	57	100.00	KONEX			N	N	N	N		N	1490	33	2	2.26	11689	8	2.67	1457	1490	1457	1675	1239	1457	1461.12	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	471	-30.41	0.93	12	0.00	-49.00	1603.00	2500	20230516	-40.40	1095	20230605	36.07	2500	-40.40	20230516	1095	36.07	20230605	2500	-40.40	20230516	1095	36.07	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
27	20230828	150257	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
28	20230828	140258	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
29	20230828	130301	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
30	20230828	120258	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
31	20230828	110256	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
32	20230828	100252	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
33	20230828	090257	57	100.00	KONEX			N	N	N	N		N	1457	0	3	0.00	0	0	0.00	0	0	0	1675	1239	1457	0.00	0.00	0	0	1457	1457	1457	1457	1457	1457	1457	158	218	500	870	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
34	20230825	160256	57	100.00	KONEX			N	N	N	N		N	1457	-43	5	-2.87	437100	300	74.81	1457	1457	1457	1725	1275	1500	1457.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	460	-29.73	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.72	1095	20230605	33.06	2500	-41.72	20230516	1095	33.06	20230605	2500	-41.72	20230516	1095	33.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
35	20230825	150256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
36	20230825	140256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
37	20230825	130256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
38	20230825	120256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
39	20230825	110257	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
40	20230825	100256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
41	20230825	090256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1646	1572	1426	1352	1206	1610	1390	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
42	20230824	160253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	513920	401	0.00	1400	1500	1280	1725	1275	1500	1281.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
43	20230824	150253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	513920	401	0.00	1400	1500	1280	1725	1275	1500	1281.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
44	20230824	140254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	513920	401	0.00	1400	1500	1280	1725	1275	1500	1281.60	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
45	20230824	130255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
46	20230824	120256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
47	20230824	110254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
48	20230824	100254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
49	20230824	090256	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
50	20230823	160253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
51	20230823	150254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
52	20230823	140255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
53	20230823	130254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
54	20230823	120255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
55	20230823	110254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
56	20230823	100254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
57	20230823	090257	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
58	20230822	160252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
59	20230822	150253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
60	20230822	140254	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
61	20230822	130252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
62	20230822	120249	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
63	20230822	110252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
64	20230822	100250	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
65	20230822	090251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
66	20230821	160251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
67	20230821	150253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
68	20230821	140253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
69	20230821	130255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
70	20230821	120253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
71	20230821	110253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
72	20230821	100252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
73	20230821	090255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
74	20230818	160252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
75	20230818	150251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
76	20230818	140251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
77	20230818	130249	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
78	20230818	120259	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
79	20230818	110251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
80	20230818	100251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
81	20230818	090252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
82	20230817	160252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	72000	48	4800.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
83	20230817	150255	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	72000	48	4800.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
84	20230817	140251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	72000	48	4800.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
85	20230817	130249	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	72000	48	4800.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
86	20230817	120251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	4500	3	300.00	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
87	20230817	110252	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
88	20230817	100251	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
89	20230817	090250	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
90	20230816	160251	57	100.00	KONEX			N	N	N	N		N	1500	-30	5	-1.96	1500	1	2.38	1500	1500	1500	1759	1301	1530	1500.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
91	20230816	150251	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
92	20230816	140250	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
93	20230816	130253	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
94	20230816	120253	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
95	20230816	110253	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
96	20230816	100248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
97	20230816	090248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1530	1529	1529	1528	1528	1530	1529	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
98	20230814	160248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	64224	42	6.41	1530	1530	1529	1759	1301	1530	1529.14	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
99	20230814	150248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	1530	1	0.15	1530	1530	1530	1759	1301	1530	1530.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
100	20230814	140249	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	1530	1	0.15	1530	1530	1530	1759	1301	1530	1530.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
101	20230814	130248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	1530	1	0.15	1530	1530	1530	1759	1301	1530	1530.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
102	20230814	120247	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	1530	1	0.15	1530	1530	1530	1759	1301	1530	1530.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
103	20230814	110247	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	1530	1	0.15	1530	1530	1530	1759	1301	1530	1530.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
104	20230814	100247	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
105	20230814	090248	57	100.00	KONEX			N	N	N	N		N	1530	0	3	0.00	0	0	0.00	0	0	0	1759	1301	1530	0.00	0.00	0	0	1543	1536	1533	1526	1523	1535	1525	158	229	500	910	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
106	20230811	160246	57	100.00	KONEX			N	N	N	N		N	1530	30	2	2.00	1003940	655	0.00	1540	1540	1530	1725	1275	1500	1532.73	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
107	20230811	150245	57	100.00	KONEX			N	N	N	N		N	1530	30	2	2.00	456200	297	0.00	1540	1540	1530	1725	1275	1500	1536.03	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	483	-31.22	0.95	12	0.00	-49.00	1603.00	2500	20230516	-38.80	1095	20230605	39.73	2500	-38.80	20230516	1095	39.73	20230605	2500	-38.80	20230516	1095	39.73	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
108	20230811	140246	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
109	20230811	130245	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
110	20230811	120245	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
111	20230811	110243	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
112	20230811	100242	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
113	20230811	090245	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
114	20230810	160244	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
115	20230810	150242	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
116	20230810	140243	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
117	20230810	130240	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
118	20230810	120243	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
119	20230810	110244	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
120	20230810	100244	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
121	20230810	090243	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1619	1559	1529	1469	1439	1544	1454	158	224	500	890	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
122	20230809	160243	57	100.00	KONEX			N	N	N	N		N	1499	-92	5	-5.78	3088	2	1.82	1589	1589	1499	1829	1353	1591	1544.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	474	-30.59	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.04	1095	20230605	36.89	2500	-40.04	20230516	1095	36.89	20230605	2500	-40.04	20230516	1095	36.89	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
123	20230809	150241	57	100.00	KONEX			N	N	N	N		N	1589	-2	5	-0.13	1589	1	0.91	1589	1589	1589	1829	1353	1591	1589.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	502	-32.43	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.44	1095	20230605	45.11	2500	-36.44	20230516	1095	45.11	20230605	2500	-36.44	20230516	1095	45.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
124	20230809	140240	57	100.00	KONEX			N	N	N	N		N	1589	-2	5	-0.13	1589	1	0.91	1589	1589	1589	1829	1353	1591	1589.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	502	-32.43	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.44	1095	20230605	45.11	2500	-36.44	20230516	1095	45.11	20230605	2500	-36.44	20230516	1095	45.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
125	20230809	130244	57	100.00	KONEX			N	N	N	N		N	1589	-2	5	-0.13	1589	1	0.91	1589	1589	1589	1829	1353	1591	1589.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	502	-32.43	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.44	1095	20230605	45.11	2500	-36.44	20230516	1095	45.11	20230605	2500	-36.44	20230516	1095	45.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
126	20230809	120244	57	100.00	KONEX			N	N	N	N		N	1589	-2	5	-0.13	1589	1	0.91	1589	1589	1589	1829	1353	1591	1589.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	502	-32.43	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.44	1095	20230605	45.11	2500	-36.44	20230516	1095	45.11	20230605	2500	-36.44	20230516	1095	45.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
127	20230809	110243	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	503	-32.47	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.36	1095	20230605	45.30	2500	-36.36	20230516	1095	45.30	20230605	2500	-36.36	20230516	1095	45.30	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
128	20230809	100240	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	503	-32.47	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.36	1095	20230605	45.30	2500	-36.36	20230516	1095	45.30	20230605	2500	-36.36	20230516	1095	45.30	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
129	20230809	090240	57	100.00	KONEX			N	N	N	N		N	1591	0	3	0.00	0	0	0.00	0	0	0	1829	1353	1591	0.00	0.00	0	0	1751	1671	1514	1434	1277	1711	1474	158	238	500	950	1	1	31599885	503	-32.47	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.36	1095	20230605	45.30	2500	-36.36	20230516	1095	45.30	20230605	2500	-36.36	20230516	1095	45.30	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
130	20230808	160245	57	100.00	KONEX			N	N	N	N		N	1591	-3	5	-0.19	151613	110	2750.00	1357	1594	1357	1833	1355	1594	1378.30	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	503	-32.47	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.36	1095	20230605	45.30	2500	-36.36	20230516	1095	45.30	20230605	2500	-36.36	20230516	1095	45.30	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
131	20230808	150242	57	100.00	KONEX			N	N	N	N		N	1591	-3	5	-0.19	151613	110	2750.00	1357	1594	1357	1833	1355	1594	1378.30	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	503	-32.47	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.36	1095	20230605	45.30	2500	-36.36	20230516	1095	45.30	20230605	2500	-36.36	20230516	1095	45.30	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
132	20230808	140240	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	137294	101	2525.00	1357	1594	1357	1833	1355	1594	1359.35	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
133	20230808	130239	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	137294	101	2525.00	1357	1594	1357	1833	1355	1594	1359.35	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
134	20230808	120240	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	137294	101	2525.00	1357	1594	1357	1833	1355	1594	1359.35	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
135	20230808	110240	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	137294	101	2525.00	1357	1594	1357	1833	1355	1594	1359.35	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
136	20230808	100241	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	137294	101	2525.00	1357	1594	1357	1833	1355	1594	1359.35	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
137	20230808	090240	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1596	1594	1594	1592	1592	1595	1593	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
138	20230807	160239	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	6382	4	5.00	1596	1596	1594	1836	1358	1597	1595.50	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
139	20230807	150238	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	6382	4	5.00	1596	1596	1594	1836	1358	1597	1595.50	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
140	20230807	140241	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	6382	4	5.00	1596	1596	1594	1836	1358	1597	1595.50	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
141	20230807	130239	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	6382	4	5.00	1596	1596	1594	1836	1358	1597	1595.50	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.53	0.99	12	0.00	-49.00	1603.00	2500	20230516	-36.24	1095	20230605	45.57	2500	-36.24	20230516	1095	45.57	20230605	2500	-36.24	20230516	1095	45.57	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
142	20230807	120238	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	4788	3	3.75	1596	1596	1596	1836	1358	1597	1596.00	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.57	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.16	1095	20230605	45.75	2500	-36.16	20230516	1095	45.75	20230605	2500	-36.16	20230516	1095	45.75	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
143	20230807	110237	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	4788	3	3.75	1596	1596	1596	1836	1358	1597	1596.00	0.00	0	0	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	504	-32.57	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.16	1095	20230605	45.75	2500	-36.16	20230516	1095	45.75	20230605	2500	-36.16	20230516	1095	45.75	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
144	20230807	100240	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	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	505	-32.59	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.12	1095	20230605	45.84	2500	-36.12	20230516	1095	45.84	20230605	2500	-36.12	20230516	1095	45.84	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
145	20230807	090240	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	1764	1680	1525	1441	1286	1603	1364	158	239	500	950	1	1	31599885	505	-32.59	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.12	1095	20230605	45.84	2500	-36.12	20230516	1095	45.84	20230605	2500	-36.12	20230516	1095	45.84	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
146	20230804	160238	57	100.00	KONEX			N	N	N	N		N	1597	-13	5	-0.81	122471	80	11.43	1609	1609	1370	1851	1369	1610	1530.89	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	505	-32.59	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.12	1095	20230605	45.84	2500	-36.12	20230516	1095	45.84	20230605	2500	-36.12	20230516	1095	45.84	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
147	20230804	150238	57	100.00	KONEX			N	N	N	N		N	1370	-240	5	-14.91	117679	77	11.00	1609	1609	1370	1851	1369	1610	1528.30	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	433	-27.96	0.85	12	0.00	-49.00	1603.00	2500	20230516	-45.20	1095	20230605	25.11	2500	-45.20	20230516	1095	25.11	20230605	2500	-45.20	20230516	1095	25.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
148	20230804	140240	57	100.00	KONEX			N	N	N	N		N	1609	-1	5	-0.06	82059	51	7.29	1609	1609	1609	1851	1369	1610	1609.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	508	-32.84	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.64	1095	20230605	46.94	2500	-35.64	20230516	1095	46.94	20230605	2500	-35.64	20230516	1095	46.94	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
149	20230804	130238	57	100.00	KONEX			N	N	N	N		N	1609	-1	5	-0.06	82059	51	7.29	1609	1609	1609	1851	1369	1610	1609.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	508	-32.84	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.64	1095	20230605	46.94	2500	-35.64	20230516	1095	46.94	20230605	2500	-35.64	20230516	1095	46.94	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
150	20230804	120238	57	100.00	KONEX			N	N	N	N		N	1609	-1	5	-0.06	80450	50	7.14	1609	1609	1609	1851	1369	1610	1609.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	508	-32.84	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.64	1095	20230605	46.94	2500	-35.64	20230516	1095	46.94	20230605	2500	-35.64	20230516	1095	46.94	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
151	20230804	110238	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	509	-32.86	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.60	1095	20230605	47.03	2500	-35.60	20230516	1095	47.03	20230605	2500	-35.60	20230516	1095	47.03	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
152	20230804	100236	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	509	-32.86	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.60	1095	20230605	47.03	2500	-35.60	20230516	1095	47.03	20230605	2500	-35.60	20230516	1095	47.03	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
153	20230804	090236	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	158	241	500	960	1	1	31599885	509	-32.86	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.60	1095	20230605	47.03	2500	-35.60	20230516	1095	47.03	20230605	2500	-35.60	20230516	1095	47.03	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
154	20230803	160236	57	100.00	KONEX			N	N	N	N		N	1610	-48	5	-2.90	1127000	700	875.00	1610	1610	1610	1906	1410	1658	1610.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	509	-32.86	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.60	1095	20230605	47.03	2500	-35.60	20230516	1095	47.03	20230605	2500	-35.60	20230516	1095	47.03	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
155	20230803	150238	57	100.00	KONEX			N	N	N	N		N	1610	-48	5	-2.90	1127000	700	875.00	1610	1610	1610	1906	1410	1658	1610.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	509	-32.86	1.00	12	0.00	-49.00	1603.00	2500	20230516	-35.60	1095	20230605	47.03	2500	-35.60	20230516	1095	47.03	20230605	2500	-35.60	20230516	1095	47.03	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
156	20230803	140235	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
157	20230803	130237	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
158	20230803	120237	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
159	20230803	110235	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
160	20230803	100234	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
161	20230803	090236	57	100.00	KONEX			N	N	N	N		N	1658	0	3	0.00	0	0	0.00	0	0	0	1906	1410	1658	0.00	0.00	0	0	1830	1744	1584	1498	1338	1664	1418	158	248	500	990	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
162	20230802	160236	57	100.00	KONEX			N	N	N	N		N	1658	-12	5	-0.72	124864	80	10.10	1670	1670	1424	1920	1420	1670	1560.80	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
163	20230802	150238	57	100.00	KONEX			N	N	N	N		N	1658	-12	5	-0.72	124864	80	10.10	1670	1670	1424	1920	1420	1670	1560.80	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
164	20230802	140237	57	100.00	KONEX			N	N	N	N		N	1658	-12	5	-0.72	124864	80	10.10	1670	1670	1424	1920	1420	1670	1560.80	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	524	-33.84	1.03	12	0.00	-49.00	1603.00	2500	20230516	-33.68	1095	20230605	51.42	2500	-33.68	20230516	1095	51.42	20230605	2500	-33.68	20230516	1095	51.42	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
165	20230802	130235	57	100.00	KONEX			N	N	N	N		N	1424	-246	5	-14.73	123206	79	9.97	1670	1670	1424	1920	1420	1670	1559.57	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	450	-29.06	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.04	1095	20230605	30.05	2500	-43.04	20230516	1095	30.05	20230605	2500	-43.04	20230516	1095	30.05	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
166	20230802	120233	57	100.00	KONEX			N	N	N	N		N	1424	-246	5	-14.73	123206	79	9.97	1670	1670	1424	1920	1420	1670	1559.57	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	450	-29.06	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.04	1095	20230605	30.05	2500	-43.04	20230516	1095	30.05	20230605	2500	-43.04	20230516	1095	30.05	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
167	20230802	110233	57	100.00	KONEX			N	N	N	N		N	1660	-10	5	-0.60	18350	11	1.39	1670	1670	1660	1920	1420	1670	1668.18	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	525	-33.88	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.60	1095	20230605	51.60	2500	-33.60	20230516	1095	51.60	20230605	2500	-33.60	20230516	1095	51.60	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
168	20230802	100235	57	100.00	KONEX			N	N	N	N		N	1660	-10	5	-0.60	18350	11	1.39	1670	1670	1660	1920	1420	1670	1668.18	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	525	-33.88	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.60	1095	20230605	51.60	2500	-33.60	20230516	1095	51.60	20230605	2500	-33.60	20230516	1095	51.60	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
169	20230802	090235	57	100.00	KONEX			N	N	N	N		N	1670	0	3	0.00	0	0	0.00	0	0	0	1920	1420	1670	0.00	0.00	0	0	2158	1914	1676	1432	1194	1795	1313	158	250	500	1000	1	1	31599885	528	-34.08	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.20	1095	20230605	52.51	2500	-33.20	20230516	1095	52.51	20230605	2500	-33.20	20230516	1095	52.51	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
170	20230801	160235	57	100.00	KONEX			N	N	N	N		N	1670	-19	5	-1.12	1503725	792	990.00	1920	1920	1438	1942	1436	1689	1898.64	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	528	-34.08	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.20	1095	20230605	52.51	2500	-33.20	20230516	1095	52.51	20230605	2500	-33.20	20230516	1095	52.51	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
171	20230801	150233	57	100.00	KONEX			N	N	N	N		N	1670	-19	5	-1.12	1500385	790	987.50	1920	1920	1438	1942	1436	1689	1899.22	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	528	-34.08	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.20	1095	20230605	52.51	2500	-33.20	20230516	1095	52.51	20230605	2500	-33.20	20230516	1095	52.51	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
172	20230801	140238	57	100.00	KONEX			N	N	N	N		N	1670	-19	5	-1.12	1498715	789	986.25	1920	1920	1438	1942	1436	1689	1899.51	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	528	-34.08	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.20	1095	20230605	52.51	2500	-33.20	20230516	1095	52.51	20230605	2500	-33.20	20230516	1095	52.51	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
173	20230801	130234	57	100.00	KONEX			N	N	N	N		N	1677	-12	5	-0.71	1497045	788	985.00	1920	1920	1438	1942	1436	1689	1899.80	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	530	-34.22	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.92	1095	20230605	53.15	2500	-32.92	20230516	1095	53.15	20230605	2500	-32.92	20230516	1095	53.15	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
174	20230801	120234	57	100.00	KONEX			N	N	N	N		N	1677	-12	5	-0.71	1497045	788	985.00	1920	1920	1438	1942	1436	1689	1899.80	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	530	-34.22	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.92	1095	20230605	53.15	2500	-32.92	20230516	1095	53.15	20230605	2500	-32.92	20230516	1095	53.15	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
175	20230801	110232	57	100.00	KONEX			N	N	N	N		N	1677	-12	5	-0.71	1497045	788	985.00	1920	1920	1438	1942	1436	1689	1899.80	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	530	-34.22	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.92	1095	20230605	53.15	2500	-32.92	20230516	1095	53.15	20230605	2500	-32.92	20230516	1095	53.15	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
176	20230801	100234	57	100.00	KONEX			N	N	N	N		N	1750	61	2	3.61	1495368	787	983.75	1920	1920	1438	1942	1436	1689	1900.09	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	553	-35.71	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.00	1095	20230605	59.82	2500	-30.00	20230516	1095	59.82	20230605	2500	-30.00	20230516	1095	59.82	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
177	20230801	090232	57	100.00	KONEX			N	N	N	N		N	1920	231	2	13.68	585600	305	381.25	1920	1920	1920	1942	1436	1689	1920.00	0.00	0	0	2179	1933	1679	1433	1179	1807	1307	158	253	500	1010	1	1	31599885	607	-39.18	1.20	12	0.00	-49.00	1603.00	2500	20230516	-23.20	1095	20230605	75.34	2500	-23.20	20230516	1095	75.34	20230605	2500	-23.20	20230516	1095	75.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N