KissMeData/086460/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	160709	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20230831	150856	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20230831	140950	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20230831	130919	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20230831	120942	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20230831	111332	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20230831	101025	57	100.00	KONEX			N	N	N	N		N	8760	1110	2	14.51	8760	1	3.03	8760	8760	8760	8790	6510	7650	8760.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	257	-18.72	1.32	12	0.00	-468.00	6614.00	11600	20221004	-24.48	5160	20230607	69.77	9780	-10.43	20230321	5160	69.77	20230607	11600	-24.48	20221004	5160	69.77	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20230831	090858	57	100.00	KONEX			N	N	N	N		N	7650	0	3	0.00	0	0	0.00	0	0	0	8790	6510	7650	0.00	0.00	0	0	9236	8442	7186	6392	5136	7815	5765	15	1140	500	4590	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20230830	160712	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20230830	150838	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20230830	140919	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20230830	130905	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20230830	120919	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20230830	111321	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20230830	100945	57	100.00	KONEX			N	N	N	N		N	7650	680	2	9.76	201590	33	106.45	7980	7980	5930	8010	5930	6970	6108.79	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	225	-16.35	1.16	12	0.00	-468.00	6614.00	11600	20221004	-34.05	5160	20230607	48.26	9780	-21.78	20230321	5160	48.26	20230607	11600	-34.05	20221004	5160	48.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20230830	090846	57	100.00	KONEX			N	N	N	N		N	7960	990	2	14.20	75340	12	38.71	7980	7980	5940	8010	5930	6970	6278.33	0.00	0	0	7656	7312	6626	6282	5596	7485	6455	15	1040	500	4180	10	1	2939400	234	-17.01	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.38	5160	20230607	54.26	9780	-18.61	20230321	5160	54.26	20230607	11600	-31.38	20221004	5160	54.26	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20230829	160708	57	100.00	KONEX			N	N	N	N		N	6970	-10	5	-0.14	192770	31	21.23	5940	6970	5940	8020	5940	6980	6218.39	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20230829	150843	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20230829	140947	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20230829	130901	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20230829	120935	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20230829	111537	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20230829	101019	57	100.00	KONEX			N	N	N	N		N	6700	-280	5	-4.01	125500	21	14.38	5940	6700	5940	8020	5940	6980	5976.19	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	197	-14.32	1.01	12	0.00	-468.00	6614.00	11600	20221004	-42.24	5160	20230607	29.84	9780	-31.49	20230321	5160	29.84	20230607	11600	-42.24	20221004	5160	29.84	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20230829	090654	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7666	7322	6636	6292	5606	7495	6465	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20230828	160648	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	870760	146	280.77	5950	6980	5950	8030	5950	6990	5964.11	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20230828	150656	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	870760	146	280.77	5950	6980	5950	8030	5950	6990	5964.11	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20230828	140657	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	870760	146	280.77	5950	6980	5950	8030	5950	6990	5964.11	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20230828	130701	57	100.00	KONEX			N	N	N	N		N	5950	-1040	4	-14.88	119000	20	38.46	5950	5950	5950	8030	5950	6990	5950.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	175	-12.71	0.90	12	0.00	-468.00	6614.00	11600	20221004	-48.71	5160	20230607	15.31	9780	-39.16	20230321	5160	15.31	20230607	11600	-48.71	20221004	5160	15.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20230828	120654	57	100.00	KONEX			N	N	N	N		N	5950	-1040	4	-14.88	119000	20	38.46	5950	5950	5950	8030	5950	6990	5950.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	175	-12.71	0.90	12	0.00	-468.00	6614.00	11600	20221004	-48.71	5160	20230607	15.31	9780	-39.16	20230321	5160	15.31	20230607	11600	-48.71	20221004	5160	15.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20230828	110650	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20230828	100645	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20230828	090655	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20230825	160651	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	324470	52	104.00	5960	6990	5950	8030	5950	6990	6239.81	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20230825	150654	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	324470	52	104.00	5960	6990	5950	8030	5950	6990	6239.81	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20230825	140652	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	249980	41	82.00	5960	6990	5950	8030	5950	6990	6097.07	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20230825	130650	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	249980	41	82.00	5960	6990	5950	8030	5950	6990	6097.07	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20230825	120649	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	249980	41	82.00	5960	6990	5950	8030	5950	6990	6097.07	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20230825	110652	57	100.00	KONEX			N	N	N	N		N	5950	-1040	4	-14.88	191640	32	64.00	5960	6990	5950	8030	5950	6990	5988.75	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	175	-12.71	0.90	12	0.00	-468.00	6614.00	11600	20221004	-48.71	5160	20230607	15.31	9780	-39.16	20230321	5160	15.31	20230607	11600	-48.71	20221004	5160	15.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20230825	100652	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	12950	2	4.00	5960	6990	5960	8030	5950	6990	6475.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20230825	090650	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7683	7336	6643	6296	5603	7510	6470	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20230824	160645	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	314160	50	49.50	5950	6990	5950	8030	5950	6990	6283.20	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20230824	150644	57	100.00	KONEX			N	N	N	N		N	5950	-1040	4	-14.88	307170	49	48.51	5950	6990	5950	8030	5950	6990	6268.78	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	175	-12.71	0.90	12	0.00	-468.00	6614.00	11600	20221004	-48.71	5160	20230607	15.31	9780	-39.16	20230321	5160	15.31	20230607	11600	-48.71	20221004	5160	15.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20230824	140645	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	203930	33	32.67	5950	6990	5950	8030	5950	6990	6179.70	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20230824	130650	57	100.00	KONEX			N	N	N	N		N	5950	-1040	4	-14.88	59500	10	9.90	5950	5950	5950	8030	5950	6990	5950.00	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	175	-12.71	0.90	12	0.00	-468.00	6614.00	11600	20221004	-48.71	5160	20230607	15.31	9780	-39.16	20230321	5160	15.31	20230607	11600	-48.71	20221004	5160	15.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20230824	120649	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20230824	110647	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20230824	100645	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20230824	090646	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7576	7282	6696	6402	5816	7430	6550	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20230823	160643	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	617990	101	89.38	6110	6990	6110	8250	6110	7180	6118.71	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20230823	150644	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	617990	101	89.38	6110	6990	6110	8250	6110	7180	6118.71	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20230823	140648	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	617990	101	89.38	6110	6990	6110	8250	6110	7180	6118.71	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20230823	130643	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	617990	101	89.38	6110	6990	6110	8250	6110	7180	6118.71	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20230823	120648	57	100.00	KONEX			N	N	N	N		N	6990	-190	5	-2.65	617990	101	89.38	6110	6990	6110	8250	6110	7180	6118.71	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20230823	110644	57	100.00	KONEX			N	N	N	N		N	6110	-1070	4	-14.90	611000	100	88.50	6110	6110	6110	8250	6110	7180	6110.00	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	180	-13.06	0.92	12	0.00	-468.00	6614.00	11600	20221004	-47.33	5160	20230607	18.41	9780	-37.53	20230321	5160	18.41	20230607	11600	-47.33	20221004	5160	18.41	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20230823	100644	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20230823	090650	57	100.00	KONEX			N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	8250	6110	7180	0.00	0.00	0	0	7180	7180	7180	7180	7180	7180	7180	15	1070	500	4300	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20230822	160641	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	811340	113	108.65	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20230822	150642	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	811340	113	108.65	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20230822	140644	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20230822	130639	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20230822	120631	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20230822	110639	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20230822	100635	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20230822	090639	57	100.00	KONEX			N	N	N	N		N	7180	-1260	4	-14.93	7180	1	0.96	7180	7180	7180	9700	7180	8440	7180.00	0.00	0	0	10540	9490	8150	7100	5760	8820	6430	15	1260	500	5060	10	1	2939400	211	-15.34	1.09	12	0.00	-468.00	6614.00	11600	20221004	-38.10	5160	20230607	39.15	9780	-26.58	20230321	5160	39.15	20230607	11600	-38.10	20221004	5160	39.15	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20230821	160636	57	100.00	KONEX			N	N	N	N		N	8440	430	2	5.37	716330	104	10400.00	9200	9200	6810	9210	6810	8010	6887.79	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	248	-18.03	1.28	12	0.00	-468.00	6614.00	11600	20221004	-27.24	5160	20230607	63.57	9780	-13.70	20230321	5160	63.57	20230607	11600	-27.24	20221004	5160	63.57	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20230821	150642	57	100.00	KONEX			N	N	N	N		N	6810	-1200	4	-14.98	707890	103	10300.00	9200	9200	6810	9210	6810	8010	6872.72	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	200	-14.55	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.29	5160	20230607	31.98	9780	-30.37	20230321	5160	31.98	20230607	11600	-41.29	20221004	5160	31.98	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20230821	140639	57	100.00	KONEX			N	N	N	N		N	8490	480	2	5.99	701080	102	10200.00	9200	9200	6810	9210	6810	8010	6873.33	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	250	-18.14	1.28	12	0.00	-468.00	6614.00	11600	20221004	-26.81	5160	20230607	64.53	9780	-13.19	20230321	5160	64.53	20230607	11600	-26.81	20221004	5160	64.53	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20230821	130645	57	100.00	KONEX			N	N	N	N		N	8490	480	2	5.99	701080	102	10200.00	9200	9200	6810	9210	6810	8010	6873.33	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	250	-18.14	1.28	12	0.00	-468.00	6614.00	11600	20221004	-26.81	5160	20230607	64.53	9780	-13.19	20230321	5160	64.53	20230607	11600	-26.81	20221004	5160	64.53	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20230821	120642	57	100.00	KONEX			N	N	N	N		N	9200	1190	2	14.86	18400	2	200.00	9200	9200	9200	9210	6810	8010	9200.00	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	270	-19.66	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.69	5160	20230607	78.29	9780	-5.93	20230321	5160	78.29	20230607	11600	-20.69	20221004	5160	78.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20230821	110638	57	100.00	KONEX			N	N	N	N		N	9200	1190	2	14.86	18400	2	200.00	9200	9200	9200	9210	6810	8010	9200.00	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	270	-19.66	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.69	5160	20230607	78.29	9780	-5.93	20230321	5160	78.29	20230607	11600	-20.69	20221004	5160	78.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20230821	100638	57	100.00	KONEX			N	N	N	N		N	9200	1190	2	14.86	18400	2	200.00	9200	9200	9200	9210	6810	8010	9200.00	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	270	-19.66	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.69	5160	20230607	78.29	9780	-5.93	20230321	5160	78.29	20230607	11600	-20.69	20221004	5160	78.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20230821	090644	57	100.00	KONEX			N	N	N	N		N	9200	1190	2	14.86	18400	2	200.00	9200	9200	9200	9210	6810	8010	9200.00	0.00	0	0	8010	8010	8010	8010	8010	8010	8010	15	1200	500	4800	10	1	2939400	270	-19.66	1.39	12	0.00	-468.00	6614.00	11600	20221004	-20.69	5160	20230607	78.29	9780	-5.93	20230321	5160	78.29	20230607	11600	-20.69	20221004	5160	78.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20230818	160639	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20230818	150631	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20230818	140637	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20230818	130632	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20230818	120643	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20230818	110636	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20230818	100636	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20230818	090639	57	100.00	KONEX			N	N	N	N		N	8010	1040	1	14.92	8010	1	50.00	8010	8010	8010	8010	5930	6970	8010.00	0.00	0	0	8370	7670	7320	6620	6270	7495	6445	15	1040	500	4180	10	1	2939400	235	-17.12	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.95	5160	20230607	55.23	9780	-18.10	20230321	5160	55.23	20230607	11600	-30.95	20221004	5160	55.23	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20230817	160637	57	100.00	KONEX			N	N	N	N		N	6970	-20	5	-0.29	14990	2	200.00	8020	8020	6970	8030	5950	6990	7495.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20230817	150642	57	100.00	KONEX			N	N	N	N		N	6970	-20	5	-0.29	14990	2	200.00	8020	8020	6970	8030	5950	6990	7495.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20230817	140636	57	100.00	KONEX			N	N	N	N		N	6970	-20	5	-0.29	14990	2	200.00	8020	8020	6970	8030	5950	6990	7495.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20230817	130634	57	100.00	KONEX			N	N	N	N		N	6970	-20	5	-0.29	14990	2	200.00	8020	8020	6970	8030	5950	6990	7495.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20230817	120637	57	100.00	KONEX			N	N	N	N		N	6970	-20	5	-0.29	14990	2	200.00	8020	8020	6970	8030	5950	6990	7495.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20230817	110636	57	100.00	KONEX			N	N	N	N		N	8020	1030	2	14.74	8020	1	100.00	8020	8020	8020	8030	5950	6990	8020.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	236	-17.14	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.86	5160	20230607	55.43	9780	-18.00	20230321	5160	55.43	20230607	11600	-30.86	20221004	5160	55.43	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20230817	100633	57	100.00	KONEX			N	N	N	N		N	8020	1030	2	14.74	8020	1	100.00	8020	8020	8020	8030	5950	6990	8020.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	236	-17.14	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.86	5160	20230607	55.43	9780	-18.00	20230321	5160	55.43	20230607	11600	-30.86	20221004	5160	55.43	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20230817	090632	57	100.00	KONEX			N	N	N	N		N	8020	1030	2	14.74	8020	1	100.00	8020	8020	8020	8030	5950	6990	8020.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	236	-17.14	1.21	12	0.00	-468.00	6614.00	11600	20221004	-30.86	5160	20230607	55.43	9780	-18.00	20230321	5160	55.43	20230607	11600	-30.86	20221004	5160	55.43	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20230816	160635	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20230816	150636	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20230816	140634	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20230816	130633	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20230816	120642	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20230816	110638	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20230816	100636	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20230816	090633	57	100.00	KONEX			N	N	N	N		N	6990	-10	5	-0.14	6990	1	100.00	6990	6990	6990	8050	5950	7000	6990.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20230814	160628	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20230814	150626	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20230814	140627	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20230814	130623	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20230814	120625	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20230814	110622	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20230814	100623	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20230814	090622	57	100.00	KONEX			N	N	N	N		N	7000	20	2	0.29	7000	1	100.00	7000	7000	7000	8020	5940	6980	7000.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20230811	160623	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20230811	150618	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20230811	140619	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20230811	130616	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20230811	120613	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20230811	110612	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20230811	100610	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20230811	090618	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20230810	160612	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20230810	150610	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20230810	140609	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20230810	130605	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20230810	120613	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20230810	110615	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20230810	100612	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20230810	090619	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	6980	1	100.00	6980	6980	6980	8020	5940	6980	6980.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20230809	160611	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20230809	150603	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20230809	140603	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20230809	130616	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20230809	120613	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20230809	110612	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20230809	100602	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20230809	090604	57	100.00	KONEX			N	N	N	N		N	6980	-10	5	-0.14	6980	1	100.00	6980	6980	6980	8030	5950	6990	6980.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20230808	160616	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20230808	150609	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20230808	140605	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20230808	130559	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20230808	120605	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20230808	110557	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20230808	100607	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20230808	090608	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	6990	1	100.00	6990	6990	6990	8030	5950	6990	6990.00	0.00	0	0	6990	6990	6990	6990	6990	6990	6990	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20230807	160604	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20230807	150603	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20230807	140605	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20230807	130600	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20230807	120600	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20230807	110555	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20230807	100601	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20230807	090600	57	100.00	KONEX			N	N	N	N		N	6990	200	2	2.95	6990	1	33.33	6990	6990	6990	7800	5780	6790	6990.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	15	1010	500	4070	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20230804	160555	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	20370	3	300.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20230804	150557	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	20370	3	300.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20230804	140604	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	20370	3	300.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20230804	130555	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	20370	3	300.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20230804	120553	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	6790	1	100.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20230804	110558	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	6790	1	100.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20230804	100551	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	6790	1	100.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20230804	090550	57	100.00	KONEX			N	N	N	N		N	6790	-1190	4	-14.91	6790	1	100.00	6790	6790	6790	9170	6790	7980	6790.00	0.00	0	0	7980	7980	7980	7980	7980	7980	7980	15	1190	500	4780	10	1	2939400	200	-14.51	1.03	12	0.00	-468.00	6614.00	11600	20221004	-41.47	5160	20230607	31.59	9780	-30.57	20230321	5160	31.59	20230607	11600	-41.47	20221004	5160	31.59	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20230803	160551	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20230803	150555	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20230803	140549	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20230803	130553	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20230803	120554	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20230803	110548	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20230803	100547	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20230803	090546	57	100.00	KONEX			N	N	N	N		N	7980	1020	2	14.66	7980	1	5.00	7980	7980	7980	8000	5920	6960	7980.00	0.00	0	0	7480	7220	6720	6460	5960	7350	6590	15	1040	500	4170	10	1	2939400	235	-17.05	1.21	12	0.00	-468.00	6614.00	11600	20221004	-31.21	5160	20230607	54.65	9780	-18.40	20230321	5160	54.65	20230607	11600	-31.21	20221004	5160	54.65	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
162	20230802	160551	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
163	20230802	150558	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
164	20230802	140551	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
165	20230802	130549	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
166	20230802	120545	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
167	20230802	110544	57	100.00	KONEX			N	N	N	N		N	6960	-350	5	-4.79	125900	20	0.00	6220	6980	6220	8400	6220	7310	6295.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
168	20230802	100546	57	100.00	KONEX			N	N	N	N		N	6980	-330	5	-4.51	118940	19	0.00	6220	6980	6220	8400	6220	7310	6260.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
169	20230802	090545	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	15	1090	500	4380	10	1	2939400	215	-15.62	1.11	12	0.00	-468.00	6614.00	11600	20221004	-36.98	5160	20230607	41.67	9780	-25.26	20230321	5160	41.67	20230607	11600	-36.98	20221004	5160	41.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
170	20230801	160546	57	100.00	KONEX			N	N	N	N		N	7310	-1290	4	-15.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	215	-15.62	1.11	12	0.00	-468.00	6614.00	11600	20221004	-36.98	5160	20230607	41.67	9780	-25.26	20230321	5160	41.67	20230607	11600	-36.98	20221004	5160	41.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
171	20230801	150543	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
172	20230801	140555	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
173	20230801	130542	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
174	20230801	120542	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
175	20230801	110540	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
176	20230801	100544	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
177	20230801	090538	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	8600	8600	8600	8600	8600	8600	8600	15	1290	500	5160	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N