KissMeData/200580/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	160934	57	100.00	KONEX			N	N	N	N		N	12490	-250	5	-1.96	3231670	257	254.46	12680	12680	12490	14650	10830	12740	12574.59	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	465	10.32	1.60	12	0.01	1210.00	7792.00	17950	20220830	-30.42	11580	20230726	7.86	16900	-26.09	20230310	11580	7.86	20230726	16900	-26.09	20230310	11580	7.86	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20230831	151202	57	100.00	KONEX			N	N	N	N		N	12490	-250	5	-1.96	3231670	257	254.46	12680	12680	12490	14650	10830	12740	12574.59	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	465	10.32	1.60	12	0.01	1210.00	7792.00	17950	20220830	-30.42	11580	20230726	7.86	16900	-26.09	20230310	11580	7.86	20230726	16900	-26.09	20230310	11580	7.86	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20230831	141310	57	100.00	KONEX			N	N	N	N		N	12590	-150	5	-1.18	2294920	182	180.20	12680	12680	12590	14650	10830	12740	12609.45	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	469	10.40	1.62	12	0.00	1210.00	7792.00	17950	20220830	-29.86	11580	20230726	8.72	16900	-25.50	20230310	11580	8.72	20230726	16900	-25.50	20230310	11580	8.72	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20230831	131236	57	100.00	KONEX			N	N	N	N		N	12590	-150	5	-1.18	2294920	182	180.20	12680	12680	12590	14650	10830	12740	12609.45	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	469	10.40	1.62	12	0.00	1210.00	7792.00	17950	20220830	-29.86	11580	20230726	8.72	16900	-25.50	20230310	11580	8.72	20230726	16900	-25.50	20230310	11580	8.72	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20230831	121318	57	100.00	KONEX			N	N	N	N		N	12650	-90	5	-0.71	507140	40	39.60	12680	12680	12650	14650	10830	12740	12678.50	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	471	10.45	1.62	12	0.00	1210.00	7792.00	17950	20220830	-29.53	11580	20230726	9.24	16900	-25.15	20230310	11580	9.24	20230726	16900	-25.15	20230310	11580	9.24	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20230831	111748	57	100.00	KONEX			N	N	N	N		N	12680	-60	5	-0.47	481840	38	37.62	12680	12680	12680	14650	10830	12740	12680.00	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	472	10.48	1.63	12	0.00	1210.00	7792.00	17950	20220830	-29.36	11580	20230726	9.50	16900	-24.97	20230310	11580	9.50	20230726	16900	-24.97	20230310	11580	9.50	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20230831	101404	57	100.00	KONEX			N	N	N	N		N	12680	-60	5	-0.47	481840	38	37.62	12680	12680	12680	14650	10830	12740	12680.00	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	472	10.48	1.63	12	0.00	1210.00	7792.00	17950	20220830	-29.36	11580	20230726	9.50	16900	-24.97	20230310	11580	9.50	20230726	16900	-24.97	20230310	11580	9.50	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20230831	091234	57	100.00	KONEX			N	N	N	N		N	12680	-60	5	-0.47	481840	38	37.62	12680	12680	12680	14650	10830	12740	12680.00	2.62	0	0	12760	12750	12740	12730	12720	12745	12725	19	1910	500	8660	10	1	3726079	472	10.48	1.63	12	0.00	1210.00	7792.00	17950	20220830	-29.36	11580	20230726	9.50	16900	-24.97	20230310	11580	9.50	20230726	16900	-24.97	20230310	11580	9.50	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20230830	160938	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20230830	151138	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20230830	141228	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20230830	131220	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20230830	121232	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20230830	111733	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20230830	101310	57	100.00	KONEX			N	N	N	N		N	12740	390	2	3.16	1285990	101	14.77	12750	12750	12730	14200	10500	12350	12732.57	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.53	1.64	12	0.00	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20230830	091207	57	100.00	KONEX			N	N	N	N		N	12750	400	2	3.24	12750	1	0.15	12750	12750	12750	14200	10500	12350	12750.00	2.62	0	0	12683	12516	12333	12166	11983	12600	12250	19	1850	500	8390	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20230829	160932	57	100.00	KONEX			N	N	N	N		N	12350	150	2	1.23	8384540	684	422.22	12300	12500	12150	14030	10370	12200	12258.10	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	460	10.21	1.58	12	0.02	1210.00	7792.00	17950	20220830	-31.20	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	17950	-31.20	20220830	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20230829	151149	57	100.00	KONEX			N	N	N	N		N	12150	-50	5	-0.41	7649540	624	385.19	12300	12500	12150	14030	10370	12200	12258.88	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	453	10.04	1.56	12	0.02	1210.00	7792.00	17950	20220830	-32.31	11580	20230726	4.92	16900	-28.11	20230310	11580	4.92	20230726	17950	-32.31	20220830	11580	4.92	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20230829	141312	57	100.00	KONEX			N	N	N	N		N	12350	150	2	1.23	7041940	574	354.32	12300	12500	12200	14030	10370	12200	12268.19	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	460	10.21	1.58	12	0.02	1210.00	7792.00	17950	20220830	-31.20	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	17950	-31.20	20220830	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20230829	131217	57	100.00	KONEX			N	N	N	N		N	12350	150	2	1.23	7041940	574	354.32	12300	12500	12200	14030	10370	12200	12268.19	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	460	10.21	1.58	12	0.02	1210.00	7792.00	17950	20220830	-31.20	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	17950	-31.20	20220830	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20230829	121302	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	4304840	352	217.28	12300	12500	12200	14030	10370	12200	12229.66	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.01	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20230829	111942	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1864840	152	93.83	12300	12500	12200	14030	10370	12200	12268.68	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20230829	101401	57	100.00	KONEX			N	N	N	N		N	12340	140	2	1.15	1254840	102	62.96	12300	12500	12300	14030	10370	12200	12302.35	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	460	10.20	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.25	11580	20230726	6.56	16900	-26.98	20230310	11580	6.56	20230726	17950	-31.25	20220830	11580	6.56	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20230829	090917	57	100.00	KONEX			N	N	N	N		N	12500	300	2	2.46	1242500	101	62.35	12300	12500	12300	14030	10370	12200	12301.98	2.62	0	0	12466	12332	12266	12132	12066	12300	12100	19	1830	500	8290	10	1	3726079	466	10.33	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20230828	160905	57	100.00	KONEX			N	N	N	N		N	12200	-40	5	-0.33	1980840	162	40.10	12240	12400	12200	14070	10410	12240	12227.41	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20230828	150915	57	100.00	KONEX			N	N	N	N		N	12200	-40	5	-0.33	1919840	157	38.86	12240	12400	12200	14070	10410	12240	12228.28	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20230828	140916	57	100.00	KONEX			N	N	N	N		N	12300	60	2	0.49	687550	56	13.86	12240	12400	12240	14070	10410	12240	12277.68	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20230828	130925	57	100.00	KONEX			N	N	N	N		N	12300	60	2	0.49	687550	56	13.86	12240	12400	12240	14070	10410	12240	12277.68	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20230828	120917	57	100.00	KONEX			N	N	N	N		N	12390	150	2	1.23	441550	36	8.91	12240	12400	12240	14070	10410	12240	12265.28	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	462	10.24	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.97	11580	20230726	6.99	16900	-26.69	20230310	11580	6.99	20230726	17950	-30.97	20220830	11580	6.99	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20230828	110912	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	429160	35	8.66	12240	12400	12240	14070	10410	12240	12261.71	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20230828	100903	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	48960	4	0.99	12240	12240	12240	14070	10410	12240	12240.00	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20230828	090915	57	100.00	KONEX			N	N	N	N		N	12240	0	3	0.00	0	0	0.00	0	0	0	14070	10410	12240	0.00	2.62	0	0	12393	12316	12163	12086	11933	12355	12125	19	1830	500	8320	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20230825	160910	57	100.00	KONEX			N	N	N	N		N	12240	-10	5	-0.08	4902620	404	290.65	12010	12240	12010	14080	10420	12250	12135.20	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20230825	150916	57	100.00	KONEX			N	N	N	N		N	12240	-10	5	-0.08	4902620	404	290.65	12010	12240	12010	14080	10420	12250	12135.20	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20230825	140914	57	100.00	KONEX			N	N	N	N		N	12230	-20	5	-0.16	4841420	399	287.05	12010	12230	12010	14080	10420	12250	12133.88	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	456	10.11	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20230825	130908	57	100.00	KONEX			N	N	N	N		N	12220	-30	5	-0.24	3240300	268	192.81	12010	12220	12010	14080	10420	12250	12090.67	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	455	10.10	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.92	11580	20230726	5.53	16900	-27.69	20230310	11580	5.53	20230726	17950	-31.92	20220830	11580	5.53	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20230825	120910	57	100.00	KONEX			N	N	N	N		N	12220	-30	5	-0.24	3240300	268	192.81	12010	12220	12010	14080	10420	12250	12090.67	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	455	10.10	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.92	11580	20230726	5.53	16900	-27.69	20230310	11580	5.53	20230726	17950	-31.92	20220830	11580	5.53	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20230825	110910	57	100.00	KONEX			N	N	N	N		N	12220	-30	5	-0.24	3240300	268	192.81	12010	12220	12010	14080	10420	12250	12090.67	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	455	10.10	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.92	11580	20230726	5.53	16900	-27.69	20230310	11580	5.53	20230726	17950	-31.92	20220830	11580	5.53	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20230825	100914	57	100.00	KONEX			N	N	N	N		N	12010	-240	5	-1.96	2018300	168	120.86	12010	12020	12010	14080	10420	12250	12013.69	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	448	9.93	1.54	12	0.00	1210.00	7792.00	17950	20220830	-33.09	11580	20230726	3.71	16900	-28.93	20230310	11580	3.71	20230726	17950	-33.09	20220830	11580	3.71	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20230825	090908	57	100.00	KONEX			N	N	N	N		N	12250	0	3	0.00	0	0	0.00	0	0	0	14080	10420	12250	0.00	2.62	0	0	12396	12322	12176	12102	11956	12360	12140	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20230824	160903	57	100.00	KONEX			N	N	N	N		N	12250	-30	5	-0.24	1680700	139	25.36	12240	12250	12030	14120	10440	12280	12091.37	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20230824	150902	57	100.00	KONEX			N	N	N	N		N	12250	-30	5	-0.24	1680700	139	25.36	12240	12250	12030	14120	10440	12280	12091.37	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20230824	140903	57	100.00	KONEX			N	N	N	N		N	12250	-30	5	-0.24	1680700	139	25.36	12240	12250	12030	14120	10440	12280	12091.37	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20230824	130906	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20230824	120909	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20230824	110906	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20230824	100900	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20230824	090904	57	100.00	KONEX			N	N	N	N		N	12280	0	3	0.00	0	0	0.00	0	0	0	14120	10440	12280	0.00	2.62	0	0	12493	12386	12193	12086	11893	12290	11990	19	1840	500	8350	10	1	3726079	458	10.15	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20230823	160901	57	100.00	KONEX			N	N	N	N		N	12280	-20	5	-0.16	6596270	548	36.01	12300	12300	12000	14140	10460	12300	12036.99	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.15	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20230823	150858	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	369000	30	1.97	12300	12300	12300	14140	10460	12300	12300.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20230823	140907	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	369000	30	1.97	12300	12300	12300	14140	10460	12300	12300.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20230823	130858	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	369000	30	1.97	12300	12300	12300	14140	10460	12300	12300.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20230823	120905	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	369000	30	1.97	12300	12300	12300	14140	10460	12300	12300.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20230823	110859	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20230823	100900	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20230823	090907	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12766	12532	12266	12032	11766	12400	11900	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20230822	160855	57	100.00	KONEX			N	N	N	N		N	12300	100	2	0.82	18393410	1522	639.50	12500	12500	12000	14030	10370	12200	12085.03	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	458	10.17	1.58	12	0.04	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20230822	150856	57	100.00	KONEX			N	N	N	N		N	12150	-50	5	-0.41	18356810	1519	638.24	12500	12500	12000	14030	10370	12200	12084.80	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	453	10.04	1.56	12	0.04	1210.00	7792.00	17950	20220830	-32.31	11580	20230726	4.92	16900	-28.11	20230310	11580	4.92	20230726	17950	-32.31	20220830	11580	4.92	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20230822	140857	57	100.00	KONEX			N	N	N	N		N	12100	-100	5	-0.82	12473550	1035	434.87	12500	12500	12000	14030	10370	12200	12051.74	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	451	10.00	1.55	12	0.03	1210.00	7792.00	17950	20220830	-32.59	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	17950	-32.59	20220830	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20230822	130854	57	100.00	KONEX			N	N	N	N		N	12100	-100	5	-0.82	7633550	635	266.81	12500	12500	12000	14030	10370	12200	12021.34	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	451	10.00	1.55	12	0.02	1210.00	7792.00	17950	20220830	-32.59	11580	20230726	4.49	16900	-28.40	20230310	11580	4.49	20230726	17950	-32.59	20220830	11580	4.49	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20230822	120842	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	4818150	401	168.49	12500	12500	12000	14030	10370	12200	12015.34	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	447	9.92	1.54	12	0.01	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20230822	110854	57	100.00	KONEX			N	N	N	N		N	12000	-200	5	-1.64	4818150	401	168.49	12500	12500	12000	14030	10370	12200	12015.34	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	447	9.92	1.54	12	0.01	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20230822	100851	57	100.00	KONEX			N	N	N	N		N	12500	300	2	2.46	12500	1	0.42	12500	12500	12500	14030	10370	12200	12500.00	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	466	10.33	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20230822	090852	57	100.00	KONEX			N	N	N	N		N	12500	300	2	2.46	12500	1	0.42	12500	12500	12500	14030	10370	12200	12500.00	2.62	0	0	12306	12252	12226	12172	12146	12240	12160	19	1830	500	8290	10	1	3726079	466	10.33	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20230821	160848	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	2906090	238	18.09	12280	12280	12200	14030	10370	12200	12210.46	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.01	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20230821	150856	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	2906090	238	18.09	12280	12280	12200	14030	10370	12200	12210.46	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.01	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20230821	140852	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1404800	115	8.74	12280	12280	12200	14030	10370	12200	12215.65	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20230821	130902	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	1404800	115	8.74	12280	12280	12200	14030	10370	12200	12215.65	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20230821	120858	57	100.00	KONEX			N	N	N	N		N	12210	10	2	0.08	1343800	110	8.36	12280	12280	12210	14030	10370	12200	12216.36	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.09	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.98	11580	20230726	5.44	16900	-27.75	20230310	11580	5.44	20230726	17950	-31.98	20220830	11580	5.44	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20230821	110851	57	100.00	KONEX			N	N	N	N		N	12210	10	2	0.08	1343800	110	8.36	12280	12280	12210	14030	10370	12200	12216.36	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.09	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.98	11580	20230726	5.44	16900	-27.75	20230310	11580	5.44	20230726	17950	-31.98	20220830	11580	5.44	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20230821	100850	57	100.00	KONEX			N	N	N	N		N	12210	10	2	0.08	1343800	110	8.36	12280	12280	12210	14030	10370	12200	12216.36	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.09	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.98	11580	20230726	5.44	16900	-27.75	20230310	11580	5.44	20230726	17950	-31.98	20220830	11580	5.44	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20230821	090857	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	14030	10370	12200	0.00	2.62	0	0	12333	12266	12133	12066	11933	12300	12100	19	1830	500	8290	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20230818	160851	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	15894460	1316	50.34	12200	12200	12000	14060	10400	12230	12077.86	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.04	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20230818	150843	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	15211260	1260	48.20	12200	12200	12000	14060	10400	12230	12072.43	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.03	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20230818	140849	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	14235600	1180	45.14	12200	12200	12000	14060	10400	12230	12064.07	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.03	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20230818	130842	57	100.00	KONEX			N	N	N	N		N	12000	-230	5	-1.88	11247000	935	35.77	12200	12200	12000	14060	10400	12230	12028.88	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	447	9.92	1.54	12	0.03	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20230818	120854	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	1037000	85	3.25	12200	12200	12200	14060	10400	12230	12200.00	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20230818	110846	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	1037000	85	3.25	12200	12200	12200	14060	10400	12230	12200.00	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20230818	100850	57	100.00	KONEX			N	N	N	N		N	12200	-30	5	-0.25	1037000	85	3.25	12200	12200	12200	14060	10400	12230	12200.00	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	455	10.08	1.57	12	0.00	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20230818	090854	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	14060	10400	12230	0.00	2.62	0	0	12410	12320	12160	12070	11910	12240	11990	19	1830	500	8310	10	1	3726079	456	10.11	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20230817	160850	57	100.00	KONEX			N	N	N	N		N	12230	-20	5	-0.16	31579980	2614	160.07	12250	12250	12000	14080	10420	12250	12081.09	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	456	10.11	1.57	12	0.07	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20230817	150856	57	100.00	KONEX			N	N	N	N		N	12230	-20	5	-0.16	31579980	2614	160.07	12250	12250	12000	14080	10420	12250	12081.09	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	456	10.11	1.57	12	0.07	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20230817	140848	57	100.00	KONEX			N	N	N	N		N	12230	-20	5	-0.16	31579980	2614	160.07	12250	12250	12000	14080	10420	12250	12081.09	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	456	10.11	1.57	12	0.07	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20230817	130845	57	100.00	KONEX			N	N	N	N		N	12000	-250	5	-2.04	25734700	2128	130.31	12250	12250	12000	14080	10420	12250	12093.37	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	447	9.92	1.54	12	0.06	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20230817	120849	57	100.00	KONEX			N	N	N	N		N	12000	-250	5	-2.04	23790700	1966	120.39	12250	12250	12000	14080	10420	12250	12101.07	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	447	9.92	1.54	12	0.05	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20230817	110849	57	100.00	KONEX			N	N	N	N		N	12000	-250	5	-2.04	12798700	1050	64.30	12250	12250	12000	14080	10420	12250	12189.24	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	447	9.92	1.54	12	0.03	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20230817	100844	57	100.00	KONEX			N	N	N	N		N	12240	-10	5	-0.08	9975740	815	49.91	12250	12250	12240	14080	10420	12250	12240.17	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.02	1210.00	7792.00	17950	20220830	-31.81	11580	20230726	5.70	16900	-27.57	20230310	11580	5.70	20230726	17950	-31.81	20220830	11580	5.70	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20230817	090842	57	100.00	KONEX			N	N	N	N		N	12250	0	3	0.00	171500	14	0.86	12250	12250	12250	14080	10420	12250	12250.00	2.62	0	0	12850	12550	12400	12100	11950	12475	12025	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20230816	160849	57	100.00	KONEX			N	N	N	N		N	12250	-450	5	-3.54	20248250	1633	123.15	12700	12700	12250	14600	10800	12700	12399.42	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	456	10.12	1.57	12	0.04	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20230816	150850	57	100.00	KONEX			N	N	N	N		N	12250	-450	5	-3.54	19831750	1599	120.59	12700	12700	12250	14600	10800	12700	12402.60	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	456	10.12	1.57	12	0.04	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20230816	140848	57	100.00	KONEX			N	N	N	N		N	12250	-450	5	-3.54	17639000	1420	107.09	12700	12700	12250	14600	10800	12700	12421.83	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	456	10.12	1.57	12	0.04	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20230816	130846	57	100.00	KONEX			N	N	N	N		N	12500	-200	5	-1.57	7745500	614	46.30	12700	12700	12500	14600	10800	12700	12614.82	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	466	10.33	1.60	12	0.02	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20230816	120857	57	100.00	KONEX			N	N	N	N		N	12600	-100	5	-0.79	7607900	603	45.48	12700	12700	12600	14600	10800	12700	12616.75	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	469	10.41	1.62	12	0.02	1210.00	7792.00	17950	20220830	-29.81	11580	20230726	8.81	16900	-25.44	20230310	11580	8.81	20230726	17950	-29.81	20220830	11580	8.81	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20230816	110854	57	100.00	KONEX			N	N	N	N		N	12600	-100	5	-0.79	7607900	603	45.48	12700	12700	12600	14600	10800	12700	12616.75	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	469	10.41	1.62	12	0.02	1210.00	7792.00	17950	20220830	-29.81	11580	20230726	8.81	16900	-25.44	20230310	11580	8.81	20230726	17950	-29.81	20220830	11580	8.81	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20230816	100850	57	100.00	KONEX			N	N	N	N		N	12600	-100	5	-0.79	7607900	603	45.48	12700	12700	12600	14600	10800	12700	12616.75	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	469	10.41	1.62	12	0.02	1210.00	7792.00	17950	20220830	-29.81	11580	20230726	8.81	16900	-25.44	20230310	11580	8.81	20230726	17950	-29.81	20220830	11580	8.81	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20230816	090846	57	100.00	KONEX			N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	14600	10800	12700	0.00	2.62	0	0	12820	12760	12680	12620	12540	12720	12580	19	1900	500	8630	10	1	3726079	473	10.50	1.63	12	0.00	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20230814	160839	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	16860690	1326	301.36	12730	12740	12600	14260	10540	12400	12715.45	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.04	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20230814	150836	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	16860690	1326	301.36	12730	12740	12600	14260	10540	12400	12715.45	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.04	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20230814	140837	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	13126890	1032	234.55	12730	12740	12600	14260	10540	12400	12719.85	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.03	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20230814	130828	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	13126890	1032	234.55	12730	12740	12600	14260	10540	12400	12719.85	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.03	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20230814	120835	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	9558690	751	170.68	12730	12740	12700	14260	10540	12400	12727.95	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.02	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20230814	110830	57	100.00	KONEX			N	N	N	N		N	12700	300	2	2.42	9558690	751	170.68	12730	12740	12700	14260	10540	12400	12727.95	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	473	10.50	1.63	12	0.02	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20230814	100831	57	100.00	KONEX			N	N	N	N		N	12740	340	2	2.74	7005990	550	125.00	12730	12740	12730	14260	10540	12400	12738.16	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	475	10.53	1.64	12	0.01	1210.00	7792.00	17950	20220830	-29.03	11580	20230726	10.02	16900	-24.62	20230310	11580	10.02	20230726	17950	-29.03	20220830	11580	10.02	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20230814	090829	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	2.62	0	0	12593	12496	12403	12306	12213	12495	12305	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20230811	160830	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	5477400	440	75.86	12400	12500	12310	14260	10540	12400	12448.64	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.01	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20230811	150826	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	5477400	440	75.86	12400	12500	12310	14260	10540	12400	12448.64	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.01	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20230811	140824	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	4882200	392	67.59	12400	12500	12310	14260	10540	12400	12454.59	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.01	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20230811	130823	57	100.00	KONEX			N	N	N	N		N	12310	-90	5	-0.73	4857400	390	67.24	12400	12500	12310	14260	10540	12400	12454.87	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	459	10.17	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.42	11580	20230726	6.30	16900	-27.16	20230310	11580	6.30	20230726	17950	-31.42	20220830	11580	6.30	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20230811	120815	57	100.00	KONEX			N	N	N	N		N	12310	-90	5	-0.73	4857400	390	67.24	12400	12500	12310	14260	10540	12400	12454.87	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	459	10.17	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.42	11580	20230726	6.30	16900	-27.16	20230310	11580	6.30	20230726	17950	-31.42	20220830	11580	6.30	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20230811	110816	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	4117000	330	56.90	12400	12500	12400	14260	10540	12400	12475.76	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	466	10.33	1.60	12	0.01	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20230811	100813	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	992000	80	13.79	12400	12400	12400	14260	10540	12400	12400.00	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20230811	090824	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	2.62	0	0	12580	12490	12310	12220	12040	12535	12265	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20230810	160814	57	100.00	KONEX			N	N	N	N		N	12400	100	2	0.81	7107350	580	44.11	12310	12400	12130	14140	10460	12300	12254.05	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	462	10.25	1.59	12	0.02	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20230810	150811	57	100.00	KONEX			N	N	N	N		N	12400	100	2	0.81	7107350	580	44.11	12310	12400	12130	14140	10460	12300	12254.05	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	462	10.25	1.59	12	0.02	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20230810	140812	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	4942160	404	30.72	12310	12310	12130	14140	10460	12300	12233.07	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20230810	130805	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	4942160	404	30.72	12310	12310	12130	14140	10460	12300	12233.07	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20230810	120819	57	100.00	KONEX			N	N	N	N		N	12130	-170	5	-1.38	4905360	401	30.49	12310	12310	12130	14140	10460	12300	12232.82	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	452	10.02	1.56	12	0.01	1210.00	7792.00	17950	20220830	-32.42	11580	20230726	4.75	16900	-28.22	20230310	11580	4.75	20230726	17950	-32.42	20220830	11580	4.75	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20230810	110821	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	935530	76	5.78	12310	12310	12300	14140	10460	12300	12309.61	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20230810	100815	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20230810	090825	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12533	12416	12333	12216	12133	12375	12175	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20230809	160813	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	16176120	1315	1878.57	12440	12450	12250	14300	10580	12440	12301.23	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	458	10.17	1.58	12	0.04	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20230809	150803	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	15708720	1277	1824.29	12440	12450	12250	14300	10580	12440	12301.27	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	458	10.17	1.58	12	0.03	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20230809	140801	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	7096220	577	824.29	12440	12450	12250	14300	10580	12440	12298.47	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	458	10.17	1.58	12	0.02	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20230809	130821	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	7096220	577	824.29	12440	12450	12250	14300	10580	12440	12298.47	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	458	10.17	1.58	12	0.02	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20230809	120817	57	100.00	KONEX			N	N	N	N		N	12260	-180	5	-1.45	3020870	246	351.43	12440	12440	12250	14300	10580	12440	12279.96	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	457	10.13	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.70	11580	20230726	5.87	16900	-27.46	20230310	11580	5.87	20230726	17950	-31.70	20220830	11580	5.87	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20230809	110813	57	100.00	KONEX			N	N	N	N		N	12260	-180	5	-1.45	3020870	246	351.43	12440	12440	12250	14300	10580	12440	12279.96	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	457	10.13	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.70	11580	20230726	5.87	16900	-27.46	20230310	11580	5.87	20230726	17950	-31.70	20220830	11580	5.87	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20230809	100801	57	100.00	KONEX			N	N	N	N		N	12250	-190	5	-1.53	1585770	129	184.29	12440	12440	12250	14300	10580	12440	12292.79	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20230809	090805	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	2.62	0	0	12673	12556	12413	12296	12153	12485	12225	19	1860	500	8450	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.70	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	17950	-30.70	20220830	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20230808	160821	57	100.00	KONEX			N	N	N	N		N	12440	80	2	0.65	863600	70	4.46	12520	12530	12270	14210	10510	12360	12337.14	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	464	10.28	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.70	11580	20230726	7.43	16900	-26.39	20230310	11580	7.43	20230726	17950	-30.70	20220830	11580	7.43	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20230808	150811	57	100.00	KONEX			N	N	N	N		N	12270	-90	5	-0.73	851160	69	4.39	12520	12530	12270	14210	10510	12360	12335.65	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	457	10.14	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.64	11580	20230726	5.96	16900	-27.40	20230310	11580	5.96	20230726	17950	-31.64	20220830	11580	5.96	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20230808	140808	57	100.00	KONEX			N	N	N	N		N	12270	-90	5	-0.73	813950	66	4.20	12520	12530	12270	14210	10510	12360	12332.58	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	457	10.14	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.64	11580	20230726	5.96	16900	-27.40	20230310	11580	5.96	20230726	17950	-31.64	20220830	11580	5.96	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20230808	130759	57	100.00	KONEX			N	N	N	N		N	12270	-90	5	-0.73	813950	66	4.20	12520	12530	12270	14210	10510	12360	12332.58	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	457	10.14	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.64	11580	20230726	5.96	16900	-27.40	20230310	11580	5.96	20230726	17950	-31.64	20220830	11580	5.96	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20230808	120806	57	100.00	KONEX			N	N	N	N		N	12270	-90	5	-0.73	813950	66	4.20	12520	12530	12270	14210	10510	12360	12332.58	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	457	10.14	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.64	11580	20230726	5.96	16900	-27.40	20230310	11580	5.96	20230726	17950	-31.64	20220830	11580	5.96	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20230808	110754	57	100.00	KONEX			N	N	N	N		N	12530	170	2	1.38	200450	16	1.02	12520	12530	12520	14210	10510	12360	12528.12	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	467	10.36	1.61	12	0.00	1210.00	7792.00	17950	20220830	-30.19	11580	20230726	8.20	16900	-25.86	20230310	11580	8.20	20230726	17950	-30.19	20220830	11580	8.20	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20230808	100807	57	100.00	KONEX			N	N	N	N		N	12530	170	2	1.38	200450	16	1.02	12520	12530	12520	14210	10510	12360	12528.12	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	467	10.36	1.61	12	0.00	1210.00	7792.00	17950	20220830	-30.19	11580	20230726	8.20	16900	-25.86	20230310	11580	8.20	20230726	17950	-30.19	20220830	11580	8.20	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20230808	090811	57	100.00	KONEX			N	N	N	N		N	12360	0	3	0.00	0	0	0.00	0	0	0	14210	10510	12360	0.00	2.62	0	0	12793	12576	12363	12146	11933	12470	12040	19	1850	500	8400	10	1	3726079	461	10.21	1.59	12	0.00	1210.00	7792.00	17950	20220830	-31.14	11580	20230726	6.74	16900	-26.86	20230310	11580	6.74	20230726	17950	-31.14	20220830	11580	6.74	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20230807	160803	57	100.00	KONEX			N	N	N	N		N	12360	-10	5	-0.08	19176880	1570	821.99	12370	12580	12150	14220	10520	12370	12214.57	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	461	10.21	1.59	12	0.04	1210.00	7792.00	17950	20220830	-31.14	11580	20230726	6.74	16900	-26.86	20230310	11580	6.74	20230726	17950	-31.14	20220830	11580	6.74	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20230807	150803	57	100.00	KONEX			N	N	N	N		N	12360	-10	5	-0.08	19176880	1570	821.99	12370	12580	12150	14220	10520	12370	12214.57	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	461	10.21	1.59	12	0.04	1210.00	7792.00	17950	20220830	-31.14	11580	20230726	6.74	16900	-26.86	20230310	11580	6.74	20230726	17950	-31.14	20220830	11580	6.74	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20230807	140807	57	100.00	KONEX			N	N	N	N		N	12200	-170	5	-1.37	18422920	1509	790.05	12370	12580	12150	14220	10520	12370	12208.69	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	455	10.08	1.57	12	0.04	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20230807	130759	57	100.00	KONEX			N	N	N	N		N	12200	-170	5	-1.37	18422920	1509	790.05	12370	12580	12150	14220	10520	12370	12208.69	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	455	10.08	1.57	12	0.04	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20230807	120758	57	100.00	KONEX			N	N	N	N		N	12150	-220	5	-1.78	10139120	830	434.55	12370	12580	12150	14220	10520	12370	12215.81	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	453	10.04	1.56	12	0.02	1210.00	7792.00	17950	20220830	-32.31	11580	20230726	4.92	16900	-28.11	20230310	11580	4.92	20230726	17950	-32.31	20220830	11580	4.92	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20230807	110752	57	100.00	KONEX			N	N	N	N		N	12580	210	2	1.70	7349580	601	314.66	12370	12580	12200	14220	10520	12370	12228.92	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	469	10.40	1.61	12	0.02	1210.00	7792.00	17950	20220830	-29.92	11580	20230726	8.64	16900	-25.56	20230310	11580	8.64	20230726	17950	-29.92	20220830	11580	8.64	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20230807	100801	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	1237000	100	52.36	12370	12370	12370	14220	10520	12370	12370.00	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	461	10.22	1.59	12	0.00	1210.00	7792.00	17950	20220830	-31.09	11580	20230726	6.82	16900	-26.80	20230310	11580	6.82	20230726	17950	-31.09	20220830	11580	6.82	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20230807	090759	57	100.00	KONEX			N	N	N	N		N	12370	0	3	0.00	0	0	0.00	0	0	0	14220	10520	12370	0.00	2.62	0	0	12583	12476	12363	12256	12143	12420	12200	19	1850	500	8410	10	1	3726079	461	10.22	1.59	12	0.00	1210.00	7792.00	17950	20220830	-31.09	11580	20230726	6.82	16900	-26.80	20230310	11580	6.82	20230726	17950	-31.09	20220830	11580	6.82	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20230804	160753	57	100.00	KONEX			N	N	N	N		N	12370	120	2	0.98	2343340	191	37.97	12470	12470	12250	14080	10420	12250	12268.80	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	461	10.22	1.59	12	0.01	1210.00	7792.00	17950	20220830	-31.09	11580	20230726	6.82	16900	-26.80	20230310	11580	6.82	20230726	17950	-31.09	20220830	11580	6.82	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20230804	150752	57	100.00	KONEX			N	N	N	N		N	12370	120	2	0.98	2343340	191	37.97	12470	12470	12250	14080	10420	12250	12268.80	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	461	10.22	1.59	12	0.01	1210.00	7792.00	17950	20220830	-31.09	11580	20230726	6.82	16900	-26.80	20230310	11580	6.82	20230726	17950	-31.09	20220830	11580	6.82	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20230804	140805	57	100.00	KONEX			N	N	N	N		N	12380	130	2	1.06	321970	26	5.17	12470	12470	12380	14080	10420	12250	12383.46	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	461	10.23	1.59	12	0.00	1210.00	7792.00	17950	20220830	-31.03	11580	20230726	6.91	16900	-26.75	20230310	11580	6.91	20230726	17950	-31.03	20220830	11580	6.91	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20230804	130751	57	100.00	KONEX			N	N	N	N		N	12380	130	2	1.06	321970	26	5.17	12470	12470	12380	14080	10420	12250	12383.46	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	461	10.23	1.59	12	0.00	1210.00	7792.00	17950	20220830	-31.03	11580	20230726	6.91	16900	-26.75	20230310	11580	6.91	20230726	17950	-31.03	20220830	11580	6.91	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20230804	120748	57	100.00	KONEX			N	N	N	N		N	12470	220	2	1.80	12470	1	0.20	12470	12470	12470	14080	10420	12250	12470.00	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.53	11580	20230726	7.69	16900	-26.21	20230310	11580	7.69	20230726	17950	-30.53	20220830	11580	7.69	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20230804	110758	57	100.00	KONEX			N	N	N	N		N	12470	220	2	1.80	12470	1	0.20	12470	12470	12470	14080	10420	12250	12470.00	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.53	11580	20230726	7.69	16900	-26.21	20230310	11580	7.69	20230726	17950	-30.53	20220830	11580	7.69	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20230804	100745	57	100.00	KONEX			N	N	N	N		N	12470	220	2	1.80	12470	1	0.20	12470	12470	12470	14080	10420	12250	12470.00	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	465	10.31	1.60	12	0.00	1210.00	7792.00	17950	20220830	-30.53	11580	20230726	7.69	16900	-26.21	20230310	11580	7.69	20230726	17950	-30.53	20220830	11580	7.69	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20230804	090745	57	100.00	KONEX			N	N	N	N		N	12250	0	3	0.00	0	0	0.00	0	0	0	14080	10420	12250	0.00	2.62	0	0	12396	12322	12276	12202	12156	12360	12240	19	1830	500	8330	10	1	3726079	456	10.12	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20230803	160746	57	100.00	KONEX			N	N	N	N		N	12250	20	2	0.16	6165590	503	9.31	12230	12350	12230	14060	10400	12230	12257.63	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.12	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20230803	150753	57	100.00	KONEX			N	N	N	N		N	12250	20	2	0.16	6165590	503	9.31	12230	12350	12230	14060	10400	12230	12257.63	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.12	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20230803	140744	57	100.00	KONEX			N	N	N	N		N	12250	20	2	0.16	6128840	500	9.25	12230	12350	12230	14060	10400	12230	12257.68	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.12	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20230803	130748	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	4757240	388	7.18	12230	12350	12230	14060	10400	12230	12260.93	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.11	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20230803	120751	57	100.00	KONEX			N	N	N	N		N	12350	120	2	0.98	4634940	378	7.00	12230	12350	12230	14060	10400	12230	12261.75	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	460	10.21	1.58	12	0.01	1210.00	7792.00	17950	20220830	-31.20	11580	20230726	6.65	16900	-26.92	20230310	11580	6.65	20230726	17950	-31.20	20220830	11580	6.65	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20230803	110741	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	2556070	209	3.87	12230	12230	12230	14060	10400	12230	12230.00	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.11	1.57	12	0.01	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20230803	100740	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	1430910	117	2.17	12230	12230	12230	14060	10400	12230	12230.00	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.11	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20230803	090741	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	14060	10400	12230	0.00	2.62	0	0	13410	12820	12410	11820	11410	12615	11615	19	1830	500	8310	10	1	3726079	456	10.11	1.57	12	0.00	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
162	20230802	160747	57	100.00	KONEX			N	N	N	N		N	12230	-420	5	-3.32	66202910	5403	563.99	12620	13000	12000	14540	10760	12650	12252.99	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	456	10.11	1.57	12	0.15	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
163	20230802	150755	57	100.00	KONEX			N	N	N	N		N	12280	-370	5	-2.92	65823780	5372	560.75	12620	13000	12000	14540	10760	12650	12253.12	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	458	10.15	1.58	12	0.14	1210.00	7792.00	17950	20220830	-31.59	11580	20230726	6.04	16900	-27.34	20230310	11580	6.04	20230726	17950	-31.59	20220830	11580	6.04	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
164	20230802	140747	57	100.00	KONEX			N	N	N	N		N	12000	-650	5	-5.14	65750100	5366	560.13	12620	13000	12000	14540	10760	12650	12253.09	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	447	9.92	1.54	12	0.14	1210.00	7792.00	17950	20220830	-33.15	11580	20230726	3.63	16900	-28.99	20230310	11580	3.63	20230726	17950	-33.15	20220830	11580	3.63	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
165	20230802	130743	57	100.00	KONEX			N	N	N	N		N	12800	150	2	1.19	5242800	411	42.90	12620	12800	12620	14540	10760	12650	12756.20	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	11580	20230726	10.54	16900	-24.26	20230310	11580	10.54	20230726	17950	-28.69	20220830	11580	10.54	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
166	20230802	120737	57	100.00	KONEX			N	N	N	N		N	12800	150	2	1.19	5114800	401	41.86	12620	12800	12620	14540	10760	12650	12755.11	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	11580	20230726	10.54	16900	-24.26	20230310	11580	10.54	20230726	17950	-28.69	20220830	11580	10.54	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
167	20230802	110738	57	100.00	KONEX			N	N	N	N		N	12800	150	2	1.19	5114800	401	41.86	12620	12800	12620	14540	10760	12650	12755.11	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	11580	20230726	10.54	16900	-24.26	20230310	11580	10.54	20230726	17950	-28.69	20220830	11580	10.54	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
168	20230802	100740	57	100.00	KONEX			N	N	N	N		N	12800	150	2	1.19	5114800	401	41.86	12620	12800	12620	14540	10760	12650	12755.11	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	11580	20230726	10.54	16900	-24.26	20230310	11580	10.54	20230726	17950	-28.69	20220830	11580	10.54	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
169	20230802	090740	57	100.00	KONEX			N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	14540	10760	12650	0.00	2.62	0	0	12890	12770	12680	12560	12470	12830	12620	19	1890	500	8600	10	1	3726079	471	10.45	1.62	12	0.00	1210.00	7792.00	17950	20220830	-29.53	11580	20230726	9.24	16900	-25.15	20230310	11580	9.24	20230726	17950	-29.53	20220830	11580	9.24	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
170	20230801	160740	57	100.00	KONEX			N	N	N	N		N	12650	-100	5	-0.78	12221170	958	2817.65	12600	12800	12590	14660	10840	12750	12756.96	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	471	10.45	1.62	12	0.03	1210.00	7792.00	17950	20220830	-29.53	11580	20230726	9.24	16900	-25.15	20230310	11580	9.24	20230726	17950	-29.53	20220830	11580	9.24	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
171	20230801	150736	57	100.00	KONEX			N	N	N	N		N	12650	-100	5	-0.78	12221170	958	2817.65	12600	12800	12590	14660	10840	12750	12756.96	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	471	10.45	1.62	12	0.03	1210.00	7792.00	17950	20220830	-29.53	11580	20230726	9.24	16900	-25.15	20230310	11580	9.24	20230726	17950	-29.53	20220830	11580	9.24	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
172	20230801	140751	57	100.00	KONEX			N	N	N	N		N	12650	-100	5	-0.78	12221170	958	2817.65	12600	12800	12590	14660	10840	12750	12756.96	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	471	10.45	1.62	12	0.03	1210.00	7792.00	17950	20220830	-29.53	11580	20230726	9.24	16900	-25.15	20230310	11580	9.24	20230726	17950	-29.53	20220830	11580	9.24	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
173	20230801	130733	57	100.00	KONEX			N	N	N	N		N	12700	-50	5	-0.39	11841670	928	2729.41	12600	12800	12590	14660	10840	12750	12760.42	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	473	10.50	1.63	12	0.02	1210.00	7792.00	17950	20220830	-29.25	11580	20230726	9.67	16900	-24.85	20230310	11580	9.67	20230726	17950	-29.25	20220830	11580	9.67	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
174	20230801	120734	57	100.00	KONEX			N	N	N	N		N	12800	50	2	0.39	11625670	911	2679.41	12600	12800	12590	14660	10840	12750	12761.44	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	11580	20230726	10.54	16900	-24.26	20230310	11580	10.54	20230726	17950	-28.69	20220830	11580	10.54	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
175	20230801	110731	57	100.00	KONEX			N	N	N	N		N	12600	-150	5	-1.18	667770	53	155.88	12600	12600	12590	14660	10840	12750	12599.43	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	469	10.41	1.62	12	0.00	1210.00	7792.00	17950	20220830	-29.81	11580	20230726	8.81	16900	-25.44	20230310	11580	8.81	20230726	17950	-29.81	20220830	11580	8.81	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
176	20230801	100735	57	100.00	KONEX			N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	14660	10840	12750	0.00	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
177	20230801	090729	57	100.00	KONEX			N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	14660	10840	12750	0.00	2.62	0	0	12750	12750	12750	12750	12750	12750	12750	19	1910	500	8670	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N