KissMeData/086220/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	160708	57	100.00	KONEX			N	N	N	N		N	1989	-106	5	-5.06	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	1	1	10573865	210	30.14	1.20	12	0.00	66.00	1656.00	2800	20230315	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20230315	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20230831	150855	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20230831	140948	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20230831	130918	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20230831	120940	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20230831	111330	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20230831	101024	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20230831	090857	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20230830	160711	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20230830	150836	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20230830	140918	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20230830	130903	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20230830	120918	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20230830	111318	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20230830	100944	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20230830	090844	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	2095	1	100.00	2095	2095	2095	2395	1775	2085	2095.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20230829	160706	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20230829	150842	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20230829	140946	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20230829	130900	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20230829	120934	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20230829	111536	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20230829	101017	57	100.00	KONEX			N	N	N	N		N	2085	107	2	5.41	2085	1	2.17	2085	2085	2085	2270	1682	1978	2085.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20230829	090653	57	100.00	KONEX			N	N	N	N		N	1978	0	3	0.00	0	0	0.00	0	0	0	2270	1682	1978	0.00	0.00	0	0	1988	1982	1980	1974	1972	1982	1974	53	292	500	1220	1	1	10573865	209	29.97	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.36	1703	20230517	16.15	2800	-29.36	20230315	1703	16.15	20230517	2800	-29.36	20230315	1703	16.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20230828	160647	57	100.00	KONEX			N	N	N	N		N	1978	-107	5	-5.13	91159	46	4600.00	1986	1986	1978	2395	1775	2085	1981.72	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	209	29.97	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.36	1703	20230517	16.15	2800	-29.36	20230315	1703	16.15	20230517	2800	-29.36	20230315	1703	16.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20230828	150655	57	100.00	KONEX			N	N	N	N		N	1978	-107	5	-5.13	91159	46	4600.00	1986	1986	1978	2395	1775	2085	1981.72	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	209	29.97	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.36	1703	20230517	16.15	2800	-29.36	20230315	1703	16.15	20230517	2800	-29.36	20230315	1703	16.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20230828	140656	57	100.00	KONEX			N	N	N	N		N	1981	-104	5	-4.99	89181	45	4500.00	1986	1986	1981	2395	1775	2085	1981.80	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	209	30.02	1.20	12	0.00	66.00	1656.00	2800	20230315	-29.25	1703	20230517	16.32	2800	-29.25	20230315	1703	16.32	20230517	2800	-29.25	20230315	1703	16.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20230828	130700	57	100.00	KONEX			N	N	N	N		N	1981	-104	5	-4.99	61447	31	3100.00	1986	1986	1981	2395	1775	2085	1982.16	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	209	30.02	1.20	12	0.00	66.00	1656.00	2800	20230315	-29.25	1703	20230517	16.32	2800	-29.25	20230315	1703	16.32	20230517	2800	-29.25	20230315	1703	16.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20230828	120653	57	100.00	KONEX			N	N	N	N		N	1986	-99	5	-4.75	13902	7	700.00	1986	1986	1986	2395	1775	2085	1986.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	210	30.09	1.20	12	0.00	66.00	1656.00	2800	20230315	-29.07	1703	20230517	16.62	2800	-29.07	20230315	1703	16.62	20230517	2800	-29.07	20230315	1703	16.62	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20230828	110649	57	100.00	KONEX			N	N	N	N		N	1986	-99	5	-4.75	13902	7	700.00	1986	1986	1986	2395	1775	2085	1986.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	1	1	10573865	210	30.09	1.20	12	0.00	66.00	1656.00	2800	20230315	-29.07	1703	20230517	16.62	2800	-29.07	20230315	1703	16.62	20230517	2800	-29.07	20230315	1703	16.62	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20230828	100643	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20230828	090654	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20230825	160650	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20230825	150653	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20230825	140651	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20230825	130649	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20230825	120648	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20230825	110651	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20230825	100651	57	100.00	KONEX			N	N	N	N		N	2085	86	2	4.30	2085	1	4.55	2085	2085	2085	2295	1700	1999	2085.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20230315	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20230825	090649	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2046	2022	1976	1952	1906	1999	1929	53	296	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20230824	160644	57	100.00	KONEX			N	N	N	N		N	1999	-81	5	-3.89	43082	22	2200.00	2000	2000	1930	2390	1770	2080	1958.27	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20230824	150643	57	100.00	KONEX			N	N	N	N		N	1999	-81	5	-3.89	43082	22	2200.00	2000	2000	1930	2390	1770	2080	1958.27	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20230824	140644	57	100.00	KONEX			N	N	N	N		N	1999	-81	5	-3.89	43082	22	2200.00	2000	2000	1930	2390	1770	2080	1958.27	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20230824	130649	57	100.00	KONEX			N	N	N	N		N	1999	-81	5	-3.89	43082	22	2200.00	2000	2000	1930	2390	1770	2080	1958.27	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20230824	120648	57	100.00	KONEX			N	N	N	N		N	1999	-81	5	-3.89	43082	22	2200.00	2000	2000	1930	2390	1770	2080	1958.27	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20230315	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20230824	110646	57	100.00	KONEX			N	N	N	N		N	1930	-150	5	-7.21	41083	21	2100.00	2000	2000	1930	2390	1770	2080	1956.33	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	1	1	10573865	204	29.24	1.17	12	0.00	66.00	1656.00	2800	20230315	-31.07	1703	20230517	13.33	2800	-31.07	20230315	1703	13.33	20230517	2800	-31.07	20230315	1703	13.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20230824	100644	57	100.00	KONEX			N	N	N	N		N	2000	-80	5	-3.85	2000	1	100.00	2000	2000	2000	2390	1770	2080	2000.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20230315	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20230315	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20230824	090645	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	53	310	500	1280	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20230823	160642	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20230823	150643	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20230823	140647	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20230823	130642	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20230823	120647	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20230823	110643	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20230823	100643	57	100.00	KONEX			N	N	N	N		N	2080	45	2	2.21	2080	1	0.00	2080	2080	2080	2340	1730	2035	2080.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.71	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2800	-25.71	20230315	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20230823	090648	57	100.00	KONEX			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2340	1730	2035	0.00	0.00	0	0	2035	2035	2035	2035	2035	2035	2035	53	305	500	1260	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2800	20230315	-27.32	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2800	-27.32	20230315	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20230822	160639	57	100.00	KONEX			N	N	N	N		N	2035	-60	5	-2.86	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	215	30.83	1.23	12	0.00	66.00	1656.00	2800	20230315	-27.32	1703	20230517	19.50	2800	-27.32	20230315	1703	19.50	20230517	2800	-27.32	20230315	1703	19.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20230822	150641	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20230822	140643	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20230822	130638	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20230822	120630	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20230822	110638	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20230822	100634	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20230822	090638	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20230821	160635	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20230821	150641	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20230821	140638	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20230821	130644	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20230821	120641	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20230821	110637	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20230821	100637	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20230821	090643	57	100.00	KONEX			N	N	N	N		N	2095	135	2	6.89	2095	1	0.98	2095	2095	2095	2250	1666	1960	2095.00	0.00	0	0	2010	1984	1943	1917	1876	1964	1897	53	290	500	1210	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20230315	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20230315	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20230818	160638	57	100.00	KONEX			N	N	N	N		N	1960	55	2	2.89	194129	102	6.89	1969	1969	1902	2190	1620	1905	1903.23	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	207	29.70	1.18	12	0.00	66.00	1656.00	2800	20230315	-30.00	1703	20230517	15.09	2800	-30.00	20230315	1703	15.09	20230517	2800	-30.00	20230315	1703	15.09	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20230818	150630	57	100.00	KONEX			N	N	N	N		N	1902	-3	5	-0.16	192169	101	6.82	1969	1969	1902	2190	1620	1905	1902.66	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	201	28.82	1.15	12	0.00	66.00	1656.00	2800	20230315	-32.07	1703	20230517	11.69	2800	-32.07	20230315	1703	11.69	20230517	2800	-32.07	20230315	1703	11.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20230818	140636	57	100.00	KONEX			N	N	N	N		N	1902	-3	5	-0.16	192169	101	6.82	1969	1969	1902	2190	1620	1905	1902.66	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	201	28.82	1.15	12	0.00	66.00	1656.00	2800	20230315	-32.07	1703	20230517	11.69	2800	-32.07	20230315	1703	11.69	20230517	2800	-32.07	20230315	1703	11.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20230818	130631	57	100.00	KONEX			N	N	N	N		N	1902	-3	5	-0.16	192169	101	6.82	1969	1969	1902	2190	1620	1905	1902.66	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	201	28.82	1.15	12	0.00	66.00	1656.00	2800	20230315	-32.07	1703	20230517	11.69	2800	-32.07	20230315	1703	11.69	20230517	2800	-32.07	20230315	1703	11.69	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20230818	120642	57	100.00	KONEX			N	N	N	N		N	1969	64	2	3.36	1969	1	0.07	1969	1969	1969	2190	1620	1905	1969.00	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	208	29.83	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.68	1703	20230517	15.62	2800	-29.68	20230315	1703	15.62	20230517	2800	-29.68	20230315	1703	15.62	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20230818	110635	57	100.00	KONEX			N	N	N	N		N	1969	64	2	3.36	1969	1	0.07	1969	1969	1969	2190	1620	1905	1969.00	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	208	29.83	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.68	1703	20230517	15.62	2800	-29.68	20230315	1703	15.62	20230517	2800	-29.68	20230315	1703	15.62	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20230818	100635	57	100.00	KONEX			N	N	N	N		N	1969	64	2	3.36	1969	1	0.07	1969	1969	1969	2190	1620	1905	1969.00	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	208	29.83	1.19	12	0.00	66.00	1656.00	2800	20230315	-29.68	1703	20230517	15.62	2800	-29.68	20230315	1703	15.62	20230517	2800	-29.68	20230315	1703	15.62	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20230818	090638	57	100.00	KONEX			N	N	N	N		N	1905	0	3	0.00	0	0	0.00	0	0	0	2190	1620	1905	0.00	0.00	0	0	1985	1945	1925	1885	1865	1935	1875	53	285	500	1180	1	1	10573865	201	28.86	1.15	12	0.00	66.00	1656.00	2800	20230315	-31.96	1703	20230517	11.86	2800	-31.96	20230315	1703	11.86	20230517	2800	-31.96	20230315	1703	11.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20230817	160636	57	100.00	KONEX			N	N	N	N		N	1905	-185	5	-8.85	2827860	1480	24666.67	1965	1965	1905	2400	1780	2090	1910.72	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	1	1	10573865	201	28.86	1.15	12	0.01	66.00	1656.00	2800	20230315	-31.96	1703	20230517	11.86	2800	-31.96	20230315	1703	11.86	20230517	2800	-31.96	20230315	1703	11.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20230817	150641	57	100.00	KONEX			N	N	N	N		N	1905	-185	5	-8.85	2827860	1480	24666.67	1965	1965	1905	2400	1780	2090	1910.72	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	1	1	10573865	201	28.86	1.15	12	0.01	66.00	1656.00	2800	20230315	-31.96	1703	20230517	11.86	2800	-31.96	20230315	1703	11.86	20230517	2800	-31.96	20230315	1703	11.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20230817	140635	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20230817	130633	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20230817	120636	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20230817	110635	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20230817	100632	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20230817	090631	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	53	310	500	1290	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20230315	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20230816	160634	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	12550	6	0.48	2100	2100	2090	2300	1700	2000	2091.67	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20220812	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20230816	150635	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	12550	6	0.48	2100	2100	2090	2300	1700	2000	2091.67	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20220812	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20230816	140633	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	12550	6	0.48	2100	2100	2090	2300	1700	2000	2091.67	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20220812	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20230816	130632	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	12550	6	0.48	2100	2100	2090	2300	1700	2000	2091.67	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20220812	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20230816	120641	57	100.00	KONEX			N	N	N	N		N	2090	90	2	4.50	12550	6	0.48	2100	2100	2090	2300	1700	2000	2091.67	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	221	31.67	1.26	12	0.00	66.00	1656.00	2800	20220812	-25.36	1703	20230517	22.72	2800	-25.36	20230315	1703	22.72	20230517	2800	-25.36	20230315	1703	22.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20230816	110637	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.08	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220812	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20230315	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20230816	100635	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.08	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220812	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20230315	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20230816	090632	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	2100	1	0.08	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2347	2173	2061	1887	1775	2260	1974	53	300	500	1240	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220812	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20230315	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20230814	160627	57	100.00	KONEX			N	N	N	N		N	2000	50	2	2.56	2436482	1246	793.63	1949	2235	1949	2240	1658	1950	1955.44	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	5	1	10573865	211	30.30	1.21	12	0.01	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20230315	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20230814	150625	57	100.00	KONEX			N	N	N	N		N	2000	50	2	2.56	2436482	1246	793.63	1949	2235	1949	2240	1658	1950	1955.44	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	5	1	10573865	211	30.30	1.21	12	0.01	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20230315	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20230814	140626	57	100.00	KONEX			N	N	N	N		N	2000	50	2	2.56	2436482	1246	793.63	1949	2235	1949	2240	1658	1950	1955.44	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	5	1	10573865	211	30.30	1.21	12	0.01	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20230315	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20230814	130622	57	100.00	KONEX			N	N	N	N		N	2235	285	2	14.62	2395482	1226	780.89	1949	2235	1949	2240	1658	1950	1953.90	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	5	1	10573865	236	33.86	1.35	12	0.01	66.00	1656.00	2800	20220811	-20.18	1703	20230517	31.24	2800	-20.18	20230315	1703	31.24	20230517	2800	-20.18	20230315	1703	31.24	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20230814	120624	57	100.00	KONEX			N	N	N	N		N	2235	285	2	14.62	2395482	1226	780.89	1949	2235	1949	2240	1658	1950	1953.90	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	5	1	10573865	236	33.86	1.35	12	0.01	66.00	1656.00	2800	20220811	-20.18	1703	20230517	31.24	2800	-20.18	20230315	1703	31.24	20230517	2800	-20.18	20230315	1703	31.24	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20230814	110621	57	100.00	KONEX			N	N	N	N		N	1949	-1	5	-0.05	5847	3	1.91	1949	1949	1949	2240	1658	1950	1949.00	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	1	1	10573865	206	29.53	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.39	1703	20230517	14.45	2800	-30.39	20230315	1703	14.45	20230517	2800	-30.39	20230315	1703	14.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20230814	100622	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	1	1	10573865	206	29.55	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.36	1703	20230517	14.50	2800	-30.36	20230315	1703	14.50	20230517	2800	-30.36	20230315	1703	14.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20230814	090622	57	100.00	KONEX			N	N	N	N		N	1950	0	3	0.00	0	0	0.00	0	0	0	2240	1658	1950	0.00	0.00	0	0	2034	1991	1946	1903	1858	1969	1881	53	291	500	1200	1	1	10573865	206	29.55	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.36	1703	20230517	14.50	2800	-30.36	20230315	1703	14.50	20230517	2800	-30.36	20230315	1703	14.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20230811	160622	57	100.00	KONEX			N	N	N	N		N	1950	-49	5	-2.45	306080	157	155.45	1989	1989	1901	2295	1700	1999	1949.55	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	206	29.55	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.36	1703	20230517	14.50	2800	-30.36	20230315	1703	14.50	20230517	2800	-30.36	20220811	1703	14.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20230811	150617	57	100.00	KONEX			N	N	N	N		N	1949	-50	5	-2.50	13580	7	6.93	1989	1989	1901	2295	1700	1999	1940.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	206	29.53	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.39	1703	20230517	14.45	2800	-30.39	20230315	1703	14.45	20230517	2800	-30.39	20220811	1703	14.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20230811	140619	57	100.00	KONEX			N	N	N	N		N	1950	-49	5	-2.45	11631	6	5.94	1989	1989	1901	2295	1700	1999	1938.50	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	206	29.55	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.36	1703	20230517	14.50	2800	-30.36	20230315	1703	14.50	20230517	2800	-30.36	20220811	1703	14.50	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20230811	130615	57	100.00	KONEX			N	N	N	N		N	1989	-10	5	-0.50	9681	5	4.95	1989	1989	1901	2295	1700	1999	1936.20	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	210	30.14	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20220811	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20230811	120613	57	100.00	KONEX			N	N	N	N		N	1989	-10	5	-0.50	9681	5	4.95	1989	1989	1901	2295	1700	1999	1936.20	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	210	30.14	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20220811	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20230811	110611	57	100.00	KONEX			N	N	N	N		N	1901	-98	5	-4.90	7692	4	3.96	1989	1989	1901	2295	1700	1999	1923.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	201	28.80	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.11	1703	20230517	11.63	2800	-32.11	20230315	1703	11.63	20230517	2800	-32.11	20220811	1703	11.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20230811	100609	57	100.00	KONEX			N	N	N	N		N	1989	-10	5	-0.50	1989	1	0.99	1989	1989	1989	2295	1700	1999	1989.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	210	30.14	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20220811	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20230811	090617	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20230810	160611	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20230810	150609	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20230810	140608	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20230810	130604	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20230810	120612	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20230810	110614	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	201899	101	6.97	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20230810	100612	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	1999	1	0.07	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20230810	090618	57	100.00	KONEX			N	N	N	N		N	1989	0	3	0.00	0	0	0.00	0	0	0	2285	1691	1989	0.00	0.00	0	0	2058	2023	1964	1929	1870	1994	1900	53	297	500	1230	1	1	10573865	210	30.14	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20220811	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20230809	160610	57	100.00	KONEX			N	N	N	N		N	1989	-10	5	-0.50	2762578	1450	0.00	1999	1999	1905	2295	1700	1999	1905.23	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	210	30.14	1.20	12	0.01	66.00	1656.00	2800	20220811	-28.96	1703	20230517	16.79	2800	-28.96	20230315	1703	16.79	20230517	2800	-28.96	20220811	1703	16.79	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20230809	150602	57	100.00	KONEX			N	N	N	N		N	1905	-94	5	-4.70	2760589	1449	0.00	1999	1999	1905	2295	1700	1999	1905.17	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	201	28.86	1.15	12	0.01	66.00	1656.00	2800	20220811	-31.96	1703	20230517	11.86	2800	-31.96	20230315	1703	11.86	20230517	2800	-31.96	20220811	1703	11.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20230809	140602	57	100.00	KONEX			N	N	N	N		N	1905	-94	5	-4.70	2760589	1449	0.00	1999	1999	1905	2295	1700	1999	1905.17	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	201	28.86	1.15	12	0.01	66.00	1656.00	2800	20220811	-31.96	1703	20230517	11.86	2800	-31.96	20230315	1703	11.86	20230517	2800	-31.96	20220811	1703	11.86	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20230809	130615	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	1999	1	0.00	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20230809	120612	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	1999	1	0.00	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20230809	110611	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	1999	1	0.00	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20230809	100601	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	1999	1	0.00	1999	1999	1999	2295	1700	1999	1999.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20230809	090603	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20230808	160615	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20230808	150608	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20230808	140605	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20230808	130558	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20230808	120604	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20230808	110556	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20230808	100607	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20230808	090607	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2066	2033	1967	1934	1868	2049	1950	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20230807	160603	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	3901	2	1.01	1901	2000	1901	2295	1700	1999	1950.50	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20230807	150602	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	3901	2	1.01	1901	2000	1901	2295	1700	1999	1950.50	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20230807	140604	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	3901	2	1.01	1901	2000	1901	2295	1700	1999	1950.50	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20230807	130559	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	3901	2	1.01	1901	2000	1901	2295	1700	1999	1950.50	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20230807	120559	57	100.00	KONEX			N	N	N	N		N	2000	1	2	0.05	3901	2	1.01	1901	2000	1901	2295	1700	1999	1950.50	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20230807	110554	57	100.00	KONEX			N	N	N	N		N	1901	-98	5	-4.90	1901	1	0.50	1901	1901	1901	2295	1700	1999	1901.00	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	1	1	10573865	201	28.80	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.11	1703	20230517	11.63	2800	-32.11	20230315	1703	11.63	20230517	2800	-32.11	20220811	1703	11.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20230807	100600	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20230807	090559	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20230804	160555	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	397410	199	8.47	1995	2000	1995	2300	1700	2000	1997.04	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20230804	150556	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	397410	199	8.47	1995	2000	1995	2300	1700	2000	1997.04	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20230804	140603	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	397410	199	8.47	1995	2000	1995	2300	1700	2000	1997.04	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20230804	130554	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	397410	199	8.47	1995	2000	1995	2300	1700	2000	1997.04	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20230804	120553	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	197510	99	4.21	1995	2000	1995	2300	1700	2000	1995.05	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20230804	110557	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	197510	99	4.21	1995	2000	1995	2300	1700	2000	1995.05	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20230804	100550	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	197510	99	4.21	1995	2000	1995	2300	1700	2000	1995.05	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20230804	090549	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20230803	160550	57	100.00	KONEX			N	N	N	N		N	2000	46	2	2.35	4695003	2350	2422.68	1998	2000	1997	2245	1661	1954	1997.87	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20230803	150554	57	100.00	KONEX			N	N	N	N		N	2000	46	2	2.35	4695003	2350	2422.68	1998	2000	1997	2245	1661	1954	1997.87	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20230803	140548	57	100.00	KONEX			N	N	N	N		N	2000	46	2	2.35	4695003	2350	2422.68	1998	2000	1997	2245	1661	1954	1997.87	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20230803	130552	57	100.00	KONEX			N	N	N	N		N	2000	46	2	2.35	4695003	2350	2422.68	1998	2000	1997	2245	1661	1954	1997.87	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20230803	120553	57	100.00	KONEX			N	N	N	N		N	2000	46	2	2.35	4695003	2350	2422.68	1998	2000	1997	2245	1661	1954	1997.87	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20230803	110547	57	100.00	KONEX			N	N	N	N		N	1998	44	2	2.25	1998	1	1.03	1998	1998	1998	2245	1661	1954	1998.00	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20230803	100546	57	100.00	KONEX			N	N	N	N		N	1998	44	2	2.25	1998	1	1.03	1998	1998	1998	2245	1661	1954	1998.00	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20230803	090546	57	100.00	KONEX			N	N	N	N		N	1954	0	3	0.00	0	0	0.00	0	0	0	2245	1661	1954	0.00	0.00	0	0	2038	1996	1923	1881	1808	2017	1902	53	292	500	1210	1	1	10573865	207	29.61	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.21	1703	20230517	14.74	2800	-30.21	20230315	1703	14.74	20230517	2800	-30.21	20220811	1703	14.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
162	20230802	160550	57	100.00	KONEX			N	N	N	N		N	1954	-25	5	-1.26	181177	97	746.15	1850	1965	1850	2275	1683	1979	1867.80	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	207	29.61	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.21	1703	20230517	14.74	2800	-30.21	20230315	1703	14.74	20230517	2800	-30.21	20220811	1703	14.74	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
163	20230802	150557	57	100.00	KONEX			N	N	N	N		N	1855	-124	5	-6.27	179223	96	738.46	1850	1965	1850	2275	1683	1979	1866.91	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	196	28.11	1.12	12	0.00	66.00	1656.00	2800	20220811	-33.75	1703	20230517	8.93	2800	-33.75	20230315	1703	8.93	20230517	2800	-33.75	20220811	1703	8.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
164	20230802	140551	57	100.00	KONEX			N	N	N	N		N	1867	-112	5	-5.66	41583	22	169.23	1850	1965	1850	2275	1683	1979	1890.14	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	197	28.29	1.13	12	0.00	66.00	1656.00	2800	20220811	-33.32	1703	20230517	9.63	2800	-33.32	20230315	1703	9.63	20230517	2800	-33.32	20220811	1703	9.63	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
165	20230802	130548	57	100.00	KONEX			N	N	N	N		N	1855	-124	5	-6.27	26513	14	107.69	1850	1965	1850	2275	1683	1979	1893.79	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	196	28.11	1.12	12	0.00	66.00	1656.00	2800	20220811	-33.75	1703	20230517	8.93	2800	-33.75	20230315	1703	8.93	20230517	2800	-33.75	20220811	1703	8.93	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
166	20230802	120544	57	100.00	KONEX			N	N	N	N		N	1964	-15	5	-0.76	7634	4	30.77	1850	1965	1850	2275	1683	1979	1908.50	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	208	29.76	1.19	12	0.00	66.00	1656.00	2800	20220811	-29.86	1703	20230517	15.33	2800	-29.86	20230315	1703	15.33	20230517	2800	-29.86	20220811	1703	15.33	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
167	20230802	110543	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
168	20230802	100545	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
169	20230802	090544	57	100.00	KONEX			N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1979	0.00	0.00	0	0	2039	2008	1954	1923	1869	1982	1897	53	296	500	1220	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
170	20230801	160545	57	100.00	KONEX			N	N	N	N		N	1979	20	2	1.02	24866	13	0.65	1985	1985	1900	2250	1666	1959	1912.77	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
171	20230801	150542	57	100.00	KONEX			N	N	N	N		N	1979	20	2	1.02	24866	13	0.65	1985	1985	1900	2250	1666	1959	1912.77	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
172	20230801	140554	57	100.00	KONEX			N	N	N	N		N	1979	20	2	1.02	24866	13	0.65	1985	1985	1900	2250	1666	1959	1912.77	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
173	20230801	130541	57	100.00	KONEX			N	N	N	N		N	1979	20	2	1.02	24866	13	0.65	1985	1985	1900	2250	1666	1959	1912.77	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
174	20230801	120541	57	100.00	KONEX			N	N	N	N		N	1979	20	2	1.02	24866	13	0.65	1985	1985	1900	2250	1666	1959	1912.77	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	209	29.98	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.32	1703	20230517	16.21	2800	-29.32	20230315	1703	16.21	20230517	2800	-29.32	20220811	1703	16.21	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
175	20230801	110539	57	100.00	KONEX			N	N	N	N		N	1985	26	2	1.33	1985	1	0.05	1985	1985	1985	2250	1666	1959	1985.00	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	210	30.08	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.11	1703	20230517	16.56	2800	-29.11	20230315	1703	16.56	20230517	2800	-29.11	20220811	1703	16.56	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
176	20230801	100543	57	100.00	KONEX			N	N	N	N		N	1985	26	2	1.33	1985	1	0.05	1985	1985	1985	2250	1666	1959	1985.00	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	210	30.08	1.20	12	0.00	66.00	1656.00	2800	20220811	-29.11	1703	20230517	16.56	2800	-29.11	20230315	1703	16.56	20230517	2800	-29.11	20220811	1703	16.56	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
177	20230801	090537	57	100.00	KONEX			N	N	N	N		N	1959	0	3	0.00	0	0	0.00	0	0	0	2250	1666	1959	0.00	0.00	0	0	2334	2146	1987	1799	1640	2067	1720	53	292	500	1210	1	1	10573865	207	29.68	1.18	12	0.00	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N