KissMeData/199290/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	160932	57	100.00	KONEX			N	N	N	N		N	1450	60	2	4.32	56085	38	1.11	1490	1490	1450	1598	1182	1390	1475.92	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
3	20230831	151159	57	100.00	KONEX			N	N	N	N		N	1450	60	2	4.32	56085	38	1.11	1490	1490	1450	1598	1182	1390	1475.92	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
4	20230831	141307	57	100.00	KONEX			N	N	N	N		N	1450	60	2	4.32	56085	38	1.11	1490	1490	1450	1598	1182	1390	1475.92	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	232	18.83	-48.33	12	0.00	77.00	-30.00	1785	20230417	-18.77	900	20220929	61.11	1785	-18.77	20230417	940	54.26	20230112	1785	-18.77	20230417	900	61.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
5	20230831	131233	57	100.00	KONEX			N	N	N	N		N	1477	87	2	6.26	53185	36	1.06	1490	1490	1477	1598	1182	1390	1477.36	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	236	19.18	-49.23	12	0.00	77.00	-30.00	1785	20230417	-17.25	900	20220929	64.11	1785	-17.25	20230417	940	57.13	20230112	1785	-17.25	20230417	900	64.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
6	20230831	121313	57	100.00	KONEX			N	N	N	N		N	1477	87	2	6.26	53185	36	1.06	1490	1490	1477	1598	1182	1390	1477.36	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	236	19.18	-49.23	12	0.00	77.00	-30.00	1785	20230417	-17.25	900	20220929	64.11	1785	-17.25	20230417	940	57.13	20230112	1785	-17.25	20230417	900	64.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
7	20230831	111745	57	100.00	KONEX			N	N	N	N		N	1477	87	2	6.26	53185	36	1.06	1490	1490	1477	1598	1182	1390	1477.36	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	236	19.18	-49.23	12	0.00	77.00	-30.00	1785	20230417	-17.25	900	20220929	64.11	1785	-17.25	20230417	940	57.13	20230112	1785	-17.25	20230417	900	64.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
8	20230831	101401	57	100.00	KONEX			N	N	N	N		N	1490	100	2	7.19	1490	1	0.03	1490	1490	1490	1598	1182	1390	1490.00	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	239	19.35	-49.67	12	0.00	77.00	-30.00	1785	20230417	-16.53	900	20220929	65.56	1785	-16.53	20230417	940	58.51	20230112	1785	-16.53	20230417	900	65.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
9	20230831	091231	57	100.00	KONEX			N	N	N	N		N	1390	0	3	0.00	0	0	0.00	0	0	0	1598	1182	1390	0.00	0.00	0	0	1544	1467	1423	1346	1302	1505	1384	80	208	500	860	1	1	16007732	223	18.05	-46.33	12	0.00	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
10	20230830	160936	57	100.00	KONEX			N	N	N	N		N	1390	35	2	2.58	4742639	3411	73.20	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	223	18.05	-46.33	12	0.02	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
11	20230830	151136	57	100.00	KONEX			N	N	N	N		N	1390	35	2	2.58	4742639	3411	73.20	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	223	18.05	-46.33	12	0.02	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
12	20230830	141225	57	100.00	KONEX			N	N	N	N		N	1390	35	2	2.58	4742639	3411	73.20	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	223	18.05	-46.33	12	0.02	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
13	20230830	131217	57	100.00	KONEX			N	N	N	N		N	1390	35	2	2.58	4742639	3411	73.20	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	223	18.05	-46.33	12	0.02	77.00	-30.00	1785	20230417	-22.13	900	20220929	54.44	1785	-22.13	20230417	940	47.87	20230112	1785	-22.13	20230417	900	54.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
14	20230830	121229	57	100.00	KONEX			N	N	N	N		N	1498	143	2	10.55	4741249	3410	73.18	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	240	19.45	-49.93	12	0.02	77.00	-30.00	1785	20230417	-16.08	900	20220929	66.44	1785	-16.08	20230417	940	59.36	20230112	1785	-16.08	20230417	900	66.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
15	20230830	111730	57	100.00	KONEX			N	N	N	N		N	1498	143	2	10.55	4741249	3410	73.18	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	240	19.45	-49.93	12	0.02	77.00	-30.00	1785	20230417	-16.08	900	20220929	66.44	1785	-16.08	20230417	940	59.36	20230112	1785	-16.08	20230417	900	66.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
16	20230830	101307	57	100.00	KONEX			N	N	N	N		N	1498	143	2	10.55	4741249	3410	73.18	1379	1500	1379	1558	1152	1355	1390.40	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	240	19.45	-49.93	12	0.02	77.00	-30.00	1785	20230417	-16.08	900	20220929	66.44	1785	-16.08	20230417	940	59.36	20230112	1785	-16.08	20230417	900	66.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
17	20230830	091203	57	100.00	KONEX			N	N	N	N		N	1355	0	3	0.00	0	0	0.00	0	0	0	1558	1152	1355	0.00	0.00	0	0	1423	1388	1320	1285	1217	1406	1303	80	203	500	840	1	1	16007732	217	17.60	-45.17	12	0.00	77.00	-30.00	1785	20230417	-24.09	900	20220929	50.56	1785	-24.09	20230417	940	44.15	20230112	1785	-24.09	20230417	900	50.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
18	20230829	160930	57	100.00	KONEX			N	N	N	N		N	1355	5	2	0.37	6292402	4660	221.80	1350	1355	1252	1552	1148	1350	1350.30	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	217	17.60	-45.17	12	0.03	77.00	-30.00	1785	20230417	-24.09	900	20220929	50.56	1785	-24.09	20230417	940	44.15	20230112	1785	-24.09	20230417	900	50.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
19	20230829	151146	57	100.00	KONEX			N	N	N	N		N	1355	5	2	0.37	6292402	4660	221.80	1350	1355	1252	1552	1148	1350	1350.30	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	217	17.60	-45.17	12	0.03	77.00	-30.00	1785	20230417	-24.09	900	20220929	50.56	1785	-24.09	20230417	940	44.15	20230112	1785	-24.09	20230417	900	50.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
20	20230829	141308	57	100.00	KONEX			N	N	N	N		N	1252	-98	5	-7.26	5885902	4360	207.52	1350	1350	1252	1552	1148	1350	1349.98	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	200	16.26	-41.73	12	0.03	77.00	-30.00	1785	20230417	-29.86	900	20220929	39.11	1785	-29.86	20230417	940	33.19	20230112	1785	-29.86	20230417	900	39.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
21	20230829	131213	57	100.00	KONEX			N	N	N	N		N	1252	-98	5	-7.26	5885902	4360	207.52	1350	1350	1252	1552	1148	1350	1349.98	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	200	16.26	-41.73	12	0.03	77.00	-30.00	1785	20230417	-29.86	900	20220929	39.11	1785	-29.86	20230417	940	33.19	20230112	1785	-29.86	20230417	900	39.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
22	20230829	121259	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
23	20230829	111938	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
24	20230829	101358	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
25	20230829	090915	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1349	1349	1348	1348	1350	1349	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
26	20230828	160903	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2836349	2101	0.00	1350	1350	1349	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.01	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
27	20230828	150913	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2836349	2101	0.00	1350	1350	1349	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.01	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
28	20230828	140914	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1891349	1401	0.00	1350	1350	1349	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.01	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
29	20230828	130922	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	650699	482	0.00	1350	1350	1349	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
30	20230828	120914	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	650699	482	0.00	1350	1350	1349	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
31	20230828	110910	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	648000	480	0.00	1350	1350	1350	1552	1148	1350	1350.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
32	20230828	100901	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
33	20230828	090913	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
34	20230825	160908	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
35	20230825	150913	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
36	20230825	140911	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
37	20230825	130906	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
38	20230825	120907	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
39	20230825	110908	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
40	20230825	100912	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
41	20230825	090906	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1416	1382	1366	1332	1316	1375	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
42	20230824	160901	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	318743	236	11800.00	1350	1400	1350	1552	1148	1350	1350.61	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
43	20230824	150900	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	318743	236	11800.00	1350	1400	1350	1552	1148	1350	1350.61	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
44	20230824	140900	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	294443	218	10900.00	1350	1400	1350	1552	1148	1350	1350.66	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
45	20230824	130904	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	294443	218	10900.00	1350	1400	1350	1552	1148	1350	1350.66	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
46	20230824	120907	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	294443	218	10900.00	1350	1400	1350	1552	1148	1350	1350.66	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
47	20230824	110903	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	294443	218	10900.00	1350	1400	1350	1552	1148	1350	1350.66	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
48	20230824	100858	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
49	20230824	090902	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1449	1399	1300	1250	1151	1424	1275	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
50	20230823	160859	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
51	20230823	150856	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
52	20230823	140905	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
53	20230823	130856	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
54	20230823	120903	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
55	20230823	110857	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	2551	2	0.71	1201	1350	1201	1552	1148	1350	1275.50	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
56	20230823	100858	57	100.00	KONEX			N	N	N	N		N	1201	-149	5	-11.04	1201	1	0.35	1201	1201	1201	1552	1148	1350	1201.00	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	192	15.60	-40.03	12	0.00	77.00	-30.00	1785	20230417	-32.72	900	20220929	33.44	1785	-32.72	20230417	940	27.77	20230112	1785	-32.72	20230417	900	33.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
57	20230823	090905	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1360	1354	1348	1342	1336	1358	1346	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
58	20230822	160852	57	100.00	KONEX			N	N	N	N		N	1350	8	2	0.60	378494	282	45.85	1342	1354	1342	1543	1141	1342	1342.18	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
59	20230822	150854	57	100.00	KONEX			N	N	N	N		N	1350	8	2	0.60	378494	282	45.85	1342	1354	1342	1543	1141	1342	1342.18	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
60	20230822	140855	57	100.00	KONEX			N	N	N	N		N	1350	8	2	0.60	378494	282	45.85	1342	1354	1342	1543	1141	1342	1342.18	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
61	20230822	130852	57	100.00	KONEX			N	N	N	N		N	1350	8	2	0.60	378494	282	45.85	1342	1354	1342	1543	1141	1342	1342.18	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
62	20230822	120840	57	100.00	KONEX			N	N	N	N		N	1354	12	2	0.89	377144	281	45.69	1342	1354	1342	1543	1141	1342	1342.15	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	217	17.58	-45.13	12	0.00	77.00	-30.00	1785	20230417	-24.15	900	20220929	50.44	1785	-24.15	20230417	940	44.04	20230112	1785	-24.15	20230417	900	50.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
63	20230822	110852	57	100.00	KONEX			N	N	N	N		N	1342	0	3	0.00	0	0	0.00	0	0	0	1543	1141	1342	0.00	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
64	20230822	100849	57	100.00	KONEX			N	N	N	N		N	1342	0	3	0.00	0	0	0.00	0	0	0	1543	1141	1342	0.00	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
65	20230822	090850	57	100.00	KONEX			N	N	N	N		N	1342	0	3	0.00	0	0	0.00	0	0	0	1543	1141	1342	0.00	0.00	0	0	1445	1393	1297	1245	1149	1419	1271	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
66	20230821	160847	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	824298	615	3843.75	1201	1349	1201	1542	1140	1341	1340.32	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
67	20230821	150854	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	824298	615	3843.75	1201	1349	1201	1542	1140	1341	1340.32	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
68	20230821	140850	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	15073	12	75.00	1201	1349	1201	1542	1140	1341	1256.08	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
69	20230821	130900	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	15073	12	75.00	1201	1349	1201	1542	1140	1341	1256.08	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
70	20230821	120856	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	15073	12	75.00	1201	1349	1201	1542	1140	1341	1256.08	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
71	20230821	110849	57	100.00	KONEX			N	N	N	N		N	1342	1	2	0.07	15073	12	75.00	1201	1349	1201	1542	1140	1341	1256.08	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.43	-44.73	12	0.00	77.00	-30.00	1785	20230417	-24.82	900	20220929	49.11	1785	-24.82	20230417	940	42.77	20230112	1785	-24.82	20230417	900	49.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
72	20230821	100848	57	100.00	KONEX			N	N	N	N		N	1349	8	2	0.60	3891	3	18.75	1201	1349	1201	1542	1140	1341	1297.00	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
73	20230821	090855	57	100.00	KONEX			N	N	N	N		N	1341	0	3	0.00	0	0	0.00	0	0	0	1542	1140	1341	0.00	0.00	0	0	1433	1386	1303	1256	1173	1345	1215	80	201	500	830	1	1	16007732	215	17.42	-44.70	12	0.00	77.00	-30.00	1785	20230417	-24.87	900	20220929	49.00	1785	-24.87	20230417	940	42.66	20230112	1785	-24.87	20230417	900	49.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
74	20230818	160849	57	100.00	KONEX			N	N	N	N		N	1341	-9	5	-0.67	20938	16	0.22	1349	1350	1220	1552	1148	1350	1308.62	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	215	17.42	-44.70	12	0.00	77.00	-30.00	1785	20230417	-24.87	900	20220929	49.00	1785	-24.87	20230417	940	42.66	20230112	1785	-24.87	20230417	900	49.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
75	20230818	150841	57	100.00	KONEX			N	N	N	N		N	1341	-9	5	-0.67	20938	16	0.22	1349	1350	1220	1552	1148	1350	1308.62	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	215	17.42	-44.70	12	0.00	77.00	-30.00	1785	20230417	-24.87	900	20220929	49.00	1785	-24.87	20230417	940	42.66	20230112	1785	-24.87	20230417	900	49.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
76	20230818	140847	57	100.00	KONEX			N	N	N	N		N	1340	-10	5	-0.74	17149	13	0.18	1349	1350	1220	1552	1148	1350	1319.15	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	215	17.40	-44.67	12	0.00	77.00	-30.00	1785	20230417	-24.93	900	20220929	48.89	1785	-24.93	20230417	940	42.55	20230112	1785	-24.93	20230417	900	48.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
77	20230818	130840	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	12149	9	0.13	1349	1350	1349	1552	1148	1350	1349.89	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
78	20230818	120853	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	12149	9	0.13	1349	1350	1349	1552	1148	1350	1349.89	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
79	20230818	110844	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	12149	9	0.13	1349	1350	1349	1552	1148	1350	1349.89	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
80	20230818	100848	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
81	20230818	090852	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1450	1400	1350	1300	1250	1425	1325	80	202	500	830	1	1	16007732	216	17.53	-45.00	12	0.00	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
82	20230817	160848	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	9245750	7112	2362.79	1300	1400	1300	1436	1062	1249	1300.02	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	216	17.53	-45.00	12	0.04	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
83	20230817	150854	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	9245750	7112	2362.79	1300	1400	1300	1436	1062	1249	1300.02	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	216	17.53	-45.00	12	0.04	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
84	20230817	140846	57	100.00	KONEX			N	N	N	N		N	1350	101	2	8.09	9245750	7112	2362.79	1300	1400	1300	1436	1062	1249	1300.02	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	216	17.53	-45.00	12	0.04	77.00	-30.00	1785	20230417	-24.37	900	20220929	50.00	1785	-24.37	20230417	940	43.62	20230112	1785	-24.37	20230417	900	50.00	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
85	20230817	130843	57	100.00	KONEX			N	N	N	N		N	1400	151	2	12.09	9244400	7111	2362.46	1300	1400	1300	1436	1062	1249	1300.01	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	224	18.18	-46.67	12	0.04	77.00	-30.00	1785	20230417	-21.57	900	20220929	55.56	1785	-21.57	20230417	940	48.94	20230112	1785	-21.57	20230417	900	55.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
86	20230817	120847	57	100.00	KONEX			N	N	N	N		N	1300	51	2	4.08	3251300	2501	830.90	1300	1300	1300	1436	1062	1249	1300.00	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	208	16.88	-43.33	12	0.02	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
87	20230817	110846	57	100.00	KONEX			N	N	N	N		N	1300	51	2	4.08	3251300	2501	830.90	1300	1300	1300	1436	1062	1249	1300.00	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	208	16.88	-43.33	12	0.02	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
88	20230817	100842	57	100.00	KONEX			N	N	N	N		N	1300	51	2	4.08	1300	1	0.33	1300	1300	1300	1436	1062	1249	1300.00	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
89	20230817	090841	57	100.00	KONEX			N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1436	1062	1249	0.00	0.00	0	0	1249	1248	1248	1247	1247	1249	1248	80	187	500	770	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
90	20230816	160847	57	100.00	KONEX			N	N	N	N		N	1249	-31	5	-2.42	375840	301	4.63	1249	1249	1248	1472	1088	1280	1248.64	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
91	20230816	150848	57	100.00	KONEX			N	N	N	N		N	1249	-31	5	-2.42	375840	301	4.63	1249	1249	1248	1472	1088	1280	1248.64	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
92	20230816	140846	57	100.00	KONEX			N	N	N	N		N	1249	-31	5	-2.42	1249	1	0.02	1249	1249	1249	1472	1088	1280	1249.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	200	16.22	-41.63	12	0.00	77.00	-30.00	1785	20230417	-30.03	900	20220929	38.78	1785	-30.03	20230417	940	32.87	20230112	1785	-30.03	20230417	900	38.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
93	20230816	130844	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
94	20230816	120855	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
95	20230816	110852	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
96	20230816	100848	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
97	20230816	090844	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1306	1292	1286	1272	1266	1290	1270	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
98	20230814	160836	57	100.00	KONEX			N	N	N	N		N	1280	27	2	2.15	8453760	6508	92971.43	1300	1300	1280	1440	1066	1253	1298.98	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	205	16.62	-42.67	12	0.04	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
99	20230814	150834	57	100.00	KONEX			N	N	N	N		N	1280	27	2	2.15	8453760	6508	92971.43	1300	1300	1280	1440	1066	1253	1298.98	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	205	16.62	-42.67	12	0.04	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
100	20230814	140835	57	100.00	KONEX			N	N	N	N		N	1280	27	2	2.15	8452480	6507	92957.14	1300	1300	1280	1440	1066	1253	1298.98	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	205	16.62	-42.67	12	0.04	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
101	20230814	130826	57	100.00	KONEX			N	N	N	N		N	1280	27	2	2.15	8452480	6507	92957.14	1300	1300	1280	1440	1066	1253	1298.98	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	205	16.62	-42.67	12	0.04	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
102	20230814	120833	57	100.00	KONEX			N	N	N	N		N	1280	27	2	2.15	8452480	6507	92957.14	1300	1300	1280	1440	1066	1253	1298.98	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	205	16.62	-42.67	12	0.04	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
103	20230814	110828	57	100.00	KONEX			N	N	N	N		N	1299	46	2	3.67	8444800	6501	92871.43	1300	1300	1299	1440	1066	1253	1299.00	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	208	16.87	-43.30	12	0.04	77.00	-30.00	1785	20230417	-27.23	900	20220929	44.33	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	900	44.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
104	20230814	100829	57	100.00	KONEX			N	N	N	N		N	1299	46	2	3.67	8444800	6501	92871.43	1300	1300	1299	1440	1066	1253	1299.00	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	208	16.87	-43.30	12	0.04	77.00	-30.00	1785	20230417	-27.23	900	20220929	44.33	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	900	44.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
105	20230814	090827	57	100.00	KONEX			N	N	N	N		N	1300	47	2	3.75	1300	1	14.29	1300	1300	1300	1440	1066	1253	1300.00	0.00	0	0	1416	1334	1217	1135	1018	1276	1077	80	187	500	770	1	1	16007732	208	16.88	-43.33	12	0.00	77.00	-30.00	1785	20230417	-27.17	900	20220929	44.44	1785	-27.17	20230417	940	38.30	20230112	1785	-27.17	20230417	900	44.44	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
106	20230811	160828	57	100.00	KONEX			N	N	N	N		N	1253	1	2	0.08	8478	7	0.00	1298	1299	1100	1439	1065	1252	1211.14	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	201	16.27	-41.77	12	0.00	77.00	-30.00	1785	20230417	-29.80	900	20220929	39.22	1785	-29.80	20230417	940	33.30	20230112	1785	-29.80	20230417	900	39.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
107	20230811	150824	57	100.00	KONEX			N	N	N	N		N	1253	1	2	0.08	8478	7	0.00	1298	1299	1100	1439	1065	1252	1211.14	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	201	16.27	-41.77	12	0.00	77.00	-30.00	1785	20230417	-29.80	900	20220929	39.22	1785	-29.80	20230417	940	33.30	20230112	1785	-29.80	20230417	900	39.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
108	20230811	140822	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	6095	5	0.00	1298	1299	1100	1439	1065	1252	1219.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
109	20230811	130821	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	6095	5	0.00	1298	1299	1100	1439	1065	1252	1219.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
110	20230811	120813	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	6095	5	0.00	1298	1299	1100	1439	1065	1252	1219.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
111	20230811	110814	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	6095	5	0.00	1298	1299	1100	1439	1065	1252	1219.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
112	20230811	100811	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	6095	5	0.00	1298	1299	1100	1439	1065	1252	1219.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
113	20230811	090822	57	100.00	KONEX			N	N	N	N		N	1298	46	2	3.67	1298	1	0.00	1298	1298	1298	1439	1065	1252	1298.00	0.00	0	0	1252	1252	1252	1252	1252	1252	1252	80	187	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
114	20230810	160812	57	100.00	KONEX			N	N	N	N		N	1252	-46	5	-3.54	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	200	16.26	-41.73	12	0.00	77.00	-30.00	1785	20230417	-29.86	900	20220929	39.11	1785	-29.86	20230417	940	33.19	20230112	1785	-29.86	20230417	900	39.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
115	20230810	150810	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
116	20230810	140810	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
117	20230810	130803	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
118	20230810	120817	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
119	20230810	110819	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
120	20230810	100813	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
121	20230810	090823	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1424	1361	1236	1173	1048	1392	1204	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
122	20230809	160811	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	8754	7	175.00	1298	1299	1111	1442	1066	1254	1250.57	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
123	20230809	150801	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	8754	7	175.00	1298	1299	1111	1442	1066	1254	1250.57	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
124	20230809	140800	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	8754	7	175.00	1298	1299	1111	1442	1066	1254	1250.57	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
125	20230809	130819	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	8754	7	175.00	1298	1299	1111	1442	1066	1254	1250.57	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
126	20230809	120815	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	8754	7	175.00	1298	1299	1111	1442	1066	1254	1250.57	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
127	20230809	110811	57	100.00	KONEX			N	N	N	N		N	1151	-103	5	-8.21	7456	6	150.00	1298	1299	1111	1442	1066	1254	1242.67	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	184	14.95	-38.37	12	0.00	77.00	-30.00	1785	20230417	-35.52	900	20220929	27.89	1785	-35.52	20230417	940	22.45	20230112	1785	-35.52	20230417	900	27.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
128	20230809	100759	57	100.00	KONEX			N	N	N	N		N	1299	45	2	3.59	3896	3	75.00	1298	1299	1298	1442	1066	1254	1298.67	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.87	-43.30	12	0.00	77.00	-30.00	1785	20230417	-27.23	900	20220929	44.33	1785	-27.23	20230417	940	38.19	20230112	1785	-27.23	20230417	900	44.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
129	20230809	090803	57	100.00	KONEX			N	N	N	N		N	1298	44	2	3.51	1298	1	25.00	1298	1298	1298	1442	1066	1254	1298.00	0.00	0	0	1380	1316	1224	1160	1068	1271	1115	80	188	500	770	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
130	20230808	160819	57	100.00	KONEX			N	N	N	N		N	1254	-13	5	-1.03	4928	4	0.00	1288	1288	1132	1457	1077	1267	1232.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	201	16.29	-41.80	12	0.00	77.00	-30.00	1785	20230417	-29.75	900	20220929	39.33	1785	-29.75	20230417	940	33.40	20230112	1785	-29.75	20230417	900	39.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
131	20230808	150809	57	100.00	KONEX			N	N	N	N		N	1254	-13	5	-1.03	4928	4	0.00	1288	1288	1132	1457	1077	1267	1232.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	201	16.29	-41.80	12	0.00	77.00	-30.00	1785	20230417	-29.75	900	20220929	39.33	1785	-29.75	20230417	940	33.40	20230112	1785	-29.75	20230417	900	39.33	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
132	20230808	140806	57	100.00	KONEX			N	N	N	N		N	1288	21	2	1.66	1288	1	0.00	1288	1288	1288	1457	1077	1267	1288.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
133	20230808	130757	57	100.00	KONEX			N	N	N	N		N	1288	21	2	1.66	1288	1	0.00	1288	1288	1288	1457	1077	1267	1288.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
134	20230808	120804	57	100.00	KONEX			N	N	N	N		N	1288	21	2	1.66	1288	1	0.00	1288	1288	1288	1457	1077	1267	1288.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
135	20230808	110753	57	100.00	KONEX			N	N	N	N		N	1288	21	2	1.66	1288	1	0.00	1288	1288	1288	1457	1077	1267	1288.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
136	20230808	100806	57	100.00	KONEX			N	N	N	N		N	1288	21	2	1.66	1288	1	0.00	1288	1288	1288	1457	1077	1267	1288.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	206	16.73	-42.93	12	0.00	77.00	-30.00	1785	20230417	-27.84	900	20220929	43.11	1785	-27.84	20230417	940	37.02	20230112	1785	-27.84	20230417	900	43.11	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
137	20230808	090809	57	100.00	KONEX			N	N	N	N		N	1267	0	3	0.00	0	0	0.00	0	0	0	1457	1077	1267	0.00	0.00	0	0	1267	1267	1267	1267	1267	1267	1267	80	190	500	780	1	1	16007732	203	16.45	-42.23	12	0.00	77.00	-30.00	1785	20230417	-29.02	900	20220929	40.78	1785	-29.02	20230417	940	34.79	20230112	1785	-29.02	20230417	900	40.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
138	20230807	160801	57	100.00	KONEX			N	N	N	N		N	1267	-13	5	-1.02	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	203	16.45	-42.23	12	0.00	77.00	-30.00	1785	20230417	-29.02	900	20220929	40.78	1785	-29.02	20230417	940	34.79	20230112	1785	-29.02	20230417	900	40.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
139	20230807	150801	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
140	20230807	140805	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
141	20230807	130757	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
142	20230807	120756	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
143	20230807	110750	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
144	20230807	100800	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
145	20230807	090757	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1378	1328	1239	1189	1100	1354	1215	80	192	500	790	1	1	16007732	205	16.62	-42.67	12	0.00	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
146	20230804	160751	57	100.00	KONEX			N	N	N	N		N	1280	-18	5	-1.39	1068705	928	0.00	1200	1289	1150	1492	1104	1298	1151.62	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	205	16.62	-42.67	12	0.01	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
147	20230804	150750	57	100.00	KONEX			N	N	N	N		N	1280	-18	5	-1.39	1068705	928	0.00	1200	1289	1150	1492	1104	1298	1151.62	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	205	16.62	-42.67	12	0.01	77.00	-30.00	1785	20230417	-28.29	900	20220929	42.22	1785	-28.29	20230417	940	36.17	20230112	1785	-28.29	20230417	900	42.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
148	20230804	140803	57	100.00	KONEX			N	N	N	N		N	1151	-147	5	-11.33	1067425	927	0.00	1200	1289	1150	1492	1104	1298	1151.48	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	184	14.95	-38.37	12	0.01	77.00	-30.00	1785	20230417	-35.52	900	20220929	27.89	1785	-35.52	20230417	940	22.45	20230112	1785	-35.52	20230417	900	27.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
149	20230804	130749	57	100.00	KONEX			N	N	N	N		N	1150	-148	5	-11.40	904450	786	0.00	1200	1200	1150	1492	1104	1298	1150.70	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	184	14.94	-38.33	12	0.00	77.00	-30.00	1785	20230417	-35.57	900	20220929	27.78	1785	-35.57	20230417	940	22.34	20230112	1785	-35.57	20230417	900	27.78	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
150	20230804	120746	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
151	20230804	110756	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
152	20230804	100743	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
153	20230804	090743	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
154	20230803	160744	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
155	20230803	150751	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
156	20230803	140743	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
157	20230803	130746	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
158	20230803	120749	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
159	20230803	110740	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
160	20230803	100739	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
161	20230803	090740	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	80	194	500	800	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
162	20230802	160745	57	100.00	KONEX			N	N	N	N		N	1298	-21	5	-1.59	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	208	16.86	-43.27	12	0.00	77.00	-30.00	1785	20230417	-27.28	900	20220929	44.22	1785	-27.28	20230417	940	38.09	20230112	1785	-27.28	20230417	900	44.22	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
163	20230802	150753	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
164	20230802	140746	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
165	20230802	130741	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
166	20230802	120735	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
167	20230802	110736	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
168	20230802	100739	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
169	20230802	090738	57	100.00	KONEX			N	N	N	N		N	1319	0	3	0.00	0	0	0.00	0	0	0	1516	1122	1319	0.00	0.00	0	0	1319	1319	1319	1319	1319	1319	1319	80	197	500	810	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
170	20230801	160738	57	100.00	KONEX			N	N	N	N		N	1319	-30	5	-2.22	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	211	17.13	-43.97	12	0.00	77.00	-30.00	1785	20230417	-26.11	900	20220929	46.56	1785	-26.11	20230417	940	40.32	20230112	1785	-26.11	20230417	900	46.56	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
171	20230801	150734	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
172	20230801	140749	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
173	20230801	130732	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
174	20230801	120732	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
175	20230801	110729	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
176	20230801	100733	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N
177	20230801	090727	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1495	1422	1276	1203	1057	1458	1239	80	202	500	830	1	1	16007732	216	17.52	-44.97	12	0.00	77.00	-30.00	1785	20230417	-24.43	900	20220929	49.89	1785	-24.43	20230417	940	43.51	20230112	1785	-24.43	20230417	900	49.89	20220929	0.00	N	199290	500	80 억		0	N	N	0	N	00	N