KissMeData/114920/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	160811	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	21308	14	0.24	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20230831	151018	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	21308	14	0.24	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20230831	141120	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20230831	131046	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20230831	121112	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20230831	111542	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20230831	101203	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20230831	091030	57	100.00	KONEX			N	N	N	N		N	1522	198	1	14.95	15220	10	0.17	1522	1522	1522	1522	1126	1324	1522.00	0.00	0	0	1742	1532	1423	1213	1104	1478	1159	17	198	500	790	1	1	3469500	53	1.21	0.20	12	0.00	1259.00	7461.00	2590	20230403	-41.24	1235	20230828	23.24	2590	-41.24	20230403	1235	23.24	20230828	2590	-41.24	20230403	1235	23.24	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20230830	160816	57	100.00	KONEX			N	N	N	N		N	1324	-96	5	-6.76	9680109	5929	592900.00	1622	1633	1314	1633	1207	1420	1632.67	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	46	1.05	0.18	12	0.17	1259.00	7461.00	2590	20230403	-48.88	1235	20230828	7.21	2590	-48.88	20230403	1235	7.21	20230828	2590	-48.88	20230403	1235	7.21	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20230830	150954	57	100.00	KONEX			N	N	N	N		N	1320	-100	5	-7.04	8205113	5025	502500.00	1622	1633	1314	1633	1207	1420	1632.86	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	46	1.05	0.18	12	0.14	1259.00	7461.00	2590	20230403	-49.03	1235	20230828	6.88	2590	-49.03	20230403	1235	6.88	20230828	2590	-49.03	20230403	1235	6.88	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20230830	141042	57	100.00	KONEX			N	N	N	N		N	1633	213	1	15.00	613928	376	37600.00	1622	1633	1622	1633	1207	1420	1632.79	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	57	1.30	0.22	12	0.01	1259.00	7461.00	2590	20230403	-36.95	1235	20230828	32.23	2590	-36.95	20230403	1235	32.23	20230828	2590	-36.95	20230403	1235	32.23	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20230830	131030	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20230830	121042	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20230830	111521	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20230830	101115	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20230830	091010	57	100.00	KONEX			N	N	N	N		N	1420	0	3	0.00	0	0	0.00	0	0	0	1633	1207	1420	0.00	0.00	0	0	1420	1420	1420	1420	1420	1420	1420	17	213	500	850	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20230829	160811	57	100.00	KONEX			N	N	N	N		N	1420	185	1	14.98	1420	1	50.00	1420	1420	1420	1420	1050	1235	1420.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20230829	151002	57	100.00	KONEX			N	N	N	N		N	1420	185	1	14.98	1420	1	50.00	1420	1420	1420	1420	1050	1235	1420.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	49	1.13	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.17	1235	20230828	14.98	2590	-45.17	20230403	1235	14.98	20230828	2590	-45.17	20230403	1235	14.98	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20230829	141114	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20230829	131029	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20230829	121101	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20230829	111739	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20230829	101154	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20230829	090757	57	100.00	KONEX			N	N	N	N		N	1235	0	3	0.00	0	0	0.00	0	0	0	1420	1050	1235	0.00	0.00	0	0	1780	1507	1371	1098	962	1439	1030	17	185	500	740	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20230828	160747	57	100.00	KONEX	신저가		N	N	N	N		N	1235	-195	5	-13.64	2879	2	100.00	1644	1644	1235	1644	1216	1430	1439.50	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	43	0.98	0.17	12	0.00	1259.00	7461.00	2590	20230403	-52.32	1235	20230828	0.00	2590	-52.32	20230403	1235	0.00	20230828	2590	-52.32	20230403	1235	0.00	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20230828	150757	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20230828	140757	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20230828	130804	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20230828	120757	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20230828	110751	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20230828	100745	57	100.00	KONEX			N	N	N	N		N	1644	214	1	14.97	1644	1	50.00	1644	1644	1644	1644	1216	1430	1644.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.53	1351	20230809	21.69	2590	-36.53	20230403	1351	21.69	20230809	2590	-36.53	20230403	1351	21.69	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20230828	090757	57	100.00	KONEX			N	N	N	N		N	1430	0	3	0.00	0	0	0.00	0	0	0	1644	1216	1430	0.00	0.00	0	0	1987	1708	1569	1290	1151	1639	1221	17	214	500	850	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.79	1351	20230809	5.85	2590	-44.79	20230403	1351	5.85	20230809	2590	-44.79	20230403	1351	5.85	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20230825	160752	57	100.00	KONEX			N	N	N	N		N	1430	-181	5	-11.24	3278	2	18.18	1848	1848	1430	1852	1370	1611	1639.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	50	1.14	0.19	12	0.00	1259.00	7461.00	2590	20230403	-44.79	1351	20230809	5.85	2590	-44.79	20230403	1351	5.85	20230809	2590	-44.79	20230403	1351	5.85	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20230825	150756	57	100.00	KONEX			N	N	N	N		N	1848	237	2	14.71	1848	1	9.09	1848	1848	1848	1852	1370	1611	1848.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.65	1351	20230809	36.79	2590	-28.65	20230403	1351	36.79	20230809	2590	-28.65	20230403	1351	36.79	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20230825	140754	57	100.00	KONEX			N	N	N	N		N	1848	237	2	14.71	1848	1	9.09	1848	1848	1848	1852	1370	1611	1848.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.65	1351	20230809	36.79	2590	-28.65	20230403	1351	36.79	20230809	2590	-28.65	20230403	1351	36.79	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20230825	130749	57	100.00	KONEX			N	N	N	N		N	1848	237	2	14.71	1848	1	9.09	1848	1848	1848	1852	1370	1611	1848.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.65	1351	20230809	36.79	2590	-28.65	20230403	1351	36.79	20230809	2590	-28.65	20230403	1351	36.79	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20230825	120751	57	100.00	KONEX			N	N	N	N		N	1848	237	2	14.71	1848	1	9.09	1848	1848	1848	1852	1370	1611	1848.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.65	1351	20230809	36.79	2590	-28.65	20230403	1351	36.79	20230809	2590	-28.65	20230403	1351	36.79	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20230825	110752	57	100.00	KONEX			N	N	N	N		N	1848	237	2	14.71	1848	1	9.09	1848	1848	1848	1852	1370	1611	1848.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2590	20230403	-28.65	1351	20230809	36.79	2590	-28.65	20230403	1351	36.79	20230809	2590	-28.65	20230403	1351	36.79	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20230825	100753	57	100.00	KONEX			N	N	N	N		N	1611	0	3	0.00	0	0	0.00	0	0	0	1852	1370	1611	0.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20230825	090750	57	100.00	KONEX			N	N	N	N		N	1611	0	3	0.00	0	0	0.00	0	0	0	1852	1370	1611	0.00	0.00	0	0	1611	1610	1610	1609	1609	1611	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20230824	160745	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	17720	11	550.00	1611	1611	1610	1611	1191	1401	1610.91	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20230824	150744	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	17720	11	550.00	1611	1611	1610	1611	1191	1401	1610.91	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20230824	140746	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	1611	1	50.00	1611	1611	1611	1611	1191	1401	1611.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20230824	130750	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	1611	1	50.00	1611	1611	1611	1611	1191	1401	1611.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20230824	120751	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	1611	1	50.00	1611	1611	1611	1611	1191	1401	1611.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20230824	110748	57	100.00	KONEX			N	N	N	N		N	1611	210	1	14.99	1611	1	50.00	1611	1611	1611	1611	1191	1401	1611.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2590	20230403	-37.80	1351	20230809	19.25	2590	-37.80	20230403	1351	19.25	20230809	2590	-37.80	20230403	1351	19.25	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20230824	100744	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	49	1.11	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.91	1351	20230809	3.70	2590	-45.91	20230403	1351	3.70	20230809	2590	-45.91	20230403	1351	3.70	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20230824	090747	57	100.00	KONEX			N	N	N	N		N	1401	0	3	0.00	0	0	0.00	0	0	0	1611	1191	1401	0.00	0.00	0	0	1753	1577	1489	1313	1225	1533	1269	17	210	500	840	1	1	3469500	49	1.11	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.91	1351	20230809	3.70	2590	-45.91	20230403	1351	3.70	20230809	2590	-45.91	20230403	1351	3.70	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20230823	160743	57	100.00	KONEX			N	N	N	N		N	1401	-51	5	-3.51	3066	2	0.46	1665	1665	1401	1669	1235	1452	1533.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	49	1.11	0.19	12	0.00	1259.00	7461.00	2590	20230403	-45.91	1351	20230809	3.70	2590	-45.91	20230403	1351	3.70	20230809	2590	-45.91	20230403	1351	3.70	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20230823	150743	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20230823	140747	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20230823	130742	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20230823	120748	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20230823	110743	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20230823	100742	57	100.00	KONEX			N	N	N	N		N	1665	213	2	14.67	1665	1	0.23	1665	1665	1665	1669	1235	1452	1665.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	58	1.32	0.22	12	0.00	1259.00	7461.00	2590	20230403	-35.71	1351	20230809	23.24	2590	-35.71	20230403	1351	23.24	20230809	2590	-35.71	20230403	1351	23.24	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20230823	090750	57	100.00	KONEX			N	N	N	N		N	1452	0	3	0.00	0	0	0.00	0	0	0	1669	1235	1452	0.00	0.00	0	0	1964	1708	1580	1324	1196	1644	1260	17	217	500	870	1	1	3469500	50	1.15	0.19	12	0.00	1259.00	7461.00	2590	20230403	-43.94	1351	20230809	7.48	2590	-43.94	20230403	1351	7.48	20230809	2590	-43.94	20230403	1351	7.48	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20230822	160739	57	100.00	KONEX			N	N	N	N		N	1452	-148	5	-9.25	697688	436	0.00	1600	1836	1452	1840	1360	1600	1600.20	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	50	1.15	0.19	12	0.01	1259.00	7461.00	2590	20230403	-43.94	1351	20230809	7.48	2590	-43.94	20230403	1351	7.48	20230809	2590	-43.94	20230403	1351	7.48	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20230822	150740	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	696236	435	0.00	1600	1836	1600	1840	1360	1600	1600.54	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.01	1259.00	7461.00	2590	20230403	-29.11	1351	20230809	35.90	2590	-29.11	20230403	1351	35.90	20230809	2590	-29.11	20230403	1351	35.90	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20230822	140741	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	696236	435	0.00	1600	1836	1600	1840	1360	1600	1600.54	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.01	1259.00	7461.00	2590	20230403	-29.11	1351	20230809	35.90	2590	-29.11	20230403	1351	35.90	20230809	2590	-29.11	20230403	1351	35.90	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20230822	130737	57	100.00	KONEX			N	N	N	N		N	1836	236	2	14.75	696236	435	0.00	1600	1836	1600	1840	1360	1600	1600.54	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	64	1.46	0.25	12	0.01	1259.00	7461.00	2590	20230403	-29.11	1351	20230809	35.90	2590	-29.11	20230403	1351	35.90	20230809	2590	-29.11	20230403	1351	35.90	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20230822	120728	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1351	20230809	18.43	2590	-38.22	20230403	1351	18.43	20230809	2590	-38.22	20230403	1351	18.43	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20230822	110738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1351	20230809	18.43	2590	-38.22	20230403	1351	18.43	20230809	2590	-38.22	20230403	1351	18.43	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20230822	100735	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1351	20230809	18.43	2590	-38.22	20230403	1351	18.43	20230809	2590	-38.22	20230403	1351	18.43	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20230822	090738	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	17	240	500	960	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1351	20230809	18.43	2590	-38.22	20230403	1351	18.43	20230809	2590	-38.22	20230403	1351	18.43	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20230821	160734	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	56	1.27	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.22	1351	20230809	18.43	2590	-38.22	20230403	1351	18.43	20230809	2590	-38.22	20230403	1351	18.43	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20230821	150740	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20230821	140737	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20230821	130745	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20230821	120742	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20230821	110736	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20230821	100735	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20230821	090743	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20230818	160736	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20230818	150729	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20230818	140734	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20230818	130728	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20230818	120741	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20230818	110732	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20230818	100736	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20230818	090738	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	17	247	500	990	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20230817	160735	57	100.00	KONEX			N	N	N	N		N	1650	64	2	4.04	1650	1	0.03	1650	1650	1650	1823	1349	1586	1650.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20230817	150740	57	100.00	KONEX			N	N	N	N		N	1650	64	2	4.04	1650	1	0.03	1650	1650	1650	1823	1349	1586	1650.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20230817	140734	57	100.00	KONEX			N	N	N	N		N	1650	64	2	4.04	1650	1	0.03	1650	1650	1650	1823	1349	1586	1650.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20230817	130731	57	100.00	KONEX			N	N	N	N		N	1650	64	2	4.04	1650	1	0.03	1650	1650	1650	1823	1349	1586	1650.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	57	1.31	0.22	12	0.00	1259.00	7461.00	2590	20230403	-36.29	1351	20230809	22.13	2590	-36.29	20230403	1351	22.13	20230809	2590	-36.29	20230403	1351	22.13	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20230817	120734	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.76	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20230817	110734	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.76	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20230817	100730	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.76	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20230817	090728	57	100.00	KONEX			N	N	N	N		N	1586	0	3	0.00	0	0	0.00	0	0	0	1823	1349	1586	0.00	0.00	0	0	1586	1586	1586	1586	1586	1586	1586	17	237	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2590	20230403	-38.76	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20230816	160734	57	100.00	KONEX			N	N	N	N		N	1586	-3	5	-0.19	5084716	3206	0.00	1586	1586	1586	1827	1351	1589	1586.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.09	1259.00	7461.00	2650	20220812	-40.15	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20230816	150735	57	100.00	KONEX			N	N	N	N		N	1586	-3	5	-0.19	5084716	3206	0.00	1586	1586	1586	1827	1351	1589	1586.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.09	1259.00	7461.00	2650	20220812	-40.15	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20230816	140733	57	100.00	KONEX			N	N	N	N		N	1586	-3	5	-0.19	5084716	3206	0.00	1586	1586	1586	1827	1351	1589	1586.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.09	1259.00	7461.00	2650	20220812	-40.15	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20230816	130730	57	100.00	KONEX			N	N	N	N		N	1586	-3	5	-0.19	5084716	3206	0.00	1586	1586	1586	1827	1351	1589	1586.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.09	1259.00	7461.00	2650	20220812	-40.15	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20230816	120740	57	100.00	KONEX			N	N	N	N		N	1586	-3	5	-0.19	5084716	3206	0.00	1586	1586	1586	1827	1351	1589	1586.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.09	1259.00	7461.00	2650	20220812	-40.15	1351	20230809	17.39	2590	-38.76	20230403	1351	17.39	20230809	2590	-38.76	20230403	1351	17.39	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20230816	110737	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20230816	100735	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20230816	090732	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20230814	160724	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20230814	150723	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20230814	140724	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20230814	130718	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20230814	120722	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20230814	110718	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20230814	100719	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20230814	090718	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	17	238	500	950	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2590	-38.65	20230403	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20230811	160719	57	100.00	KONEX			N	N	N	N		N	1589	36	2	2.32	15890	10	250.00	1589	1589	1589	1785	1321	1553	1589.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2650	-40.04	20220812	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20230811	150714	57	100.00	KONEX			N	N	N	N		N	1589	36	2	2.32	15890	10	250.00	1589	1589	1589	1785	1321	1553	1589.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2650	-40.04	20220812	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20230811	140714	57	100.00	KONEX			N	N	N	N		N	1589	36	2	2.32	15890	10	250.00	1589	1589	1589	1785	1321	1553	1589.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	55	1.26	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.04	1351	20230809	17.62	2590	-38.65	20230403	1351	17.62	20230809	2650	-40.04	20220812	1351	17.62	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20230811	130713	57	100.00	KONEX			N	N	N	N		N	1553	0	3	0.00	0	0	0.00	0	0	0	1785	1321	1553	0.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20230811	120706	57	100.00	KONEX			N	N	N	N		N	1553	0	3	0.00	0	0	0.00	0	0	0	1785	1321	1553	0.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20230811	110706	57	100.00	KONEX			N	N	N	N		N	1553	0	3	0.00	0	0	0.00	0	0	0	1785	1321	1553	0.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20230811	100705	57	100.00	KONEX			N	N	N	N		N	1553	0	3	0.00	0	0	0.00	0	0	0	1785	1321	1553	0.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20230811	090712	57	100.00	KONEX			N	N	N	N		N	1553	0	3	0.00	0	0	0.00	0	0	0	1785	1321	1553	0.00	0.00	0	0	1553	1553	1553	1553	1553	1553	1553	17	232	500	930	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20230810	160705	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20230810	150703	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20230810	140703	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20230810	130657	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20230810	120709	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20230810	110709	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20230810	100706	57	100.00	KONEX			N	N	N	N		N	1553	202	1	14.95	6212	4	66.67	1553	1553	1553	1553	1149	1351	1553.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	54	1.23	0.21	12	0.00	1259.00	7461.00	2650	20220812	-41.40	1351	20230809	14.95	2590	-40.04	20230403	1351	14.95	20230809	2650	-41.40	20220812	1351	14.95	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20230810	090715	57	100.00	KONEX			N	N	N	N		N	1351	0	3	0.00	0	0	0.00	0	0	0	1553	1149	1351	0.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	17	202	500	810	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20230809	160703	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20230809	150656	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20230809	140655	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20230809	130710	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20230809	120708	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20230809	110705	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-229	5	-14.49	8106	6	0.00	1351	1351	1351	1817	1343	1580	1351.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	47	1.07	0.18	12	0.00	1259.00	7461.00	2650	20220812	-49.02	1351	20230809	0.00	2590	-47.84	20230403	1351	0.00	20230809	2650	-49.02	20220812	1351	0.00	20230809	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20230809	100653	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.38	1416	20230728	11.58	2590	-39.00	20230403	1416	11.58	20230728	2650	-40.38	20220812	1416	11.58	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20230809	090657	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	17	237	500	940	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.38	1416	20230728	11.58	2590	-39.00	20230403	1416	11.58	20230728	2650	-40.38	20220812	1416	11.58	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20230808	160711	57	100.00	KONEX			N	N	N	N		N	1580	-111	5	-6.56	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	55	1.25	0.21	12	0.00	1259.00	7461.00	2650	20220812	-40.38	1416	20230728	11.58	2590	-39.00	20230403	1416	11.58	20230728	2650	-40.38	20220812	1416	11.58	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20230808	150702	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20230808	140658	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20230808	130651	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20230808	120658	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20230808	110648	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20230808	100701	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20230808	090702	57	100.00	KONEX			N	N	N	N		N	1691	0	3	0.00	0	0	0.00	0	0	0	1944	1438	1691	0.00	0.00	0	0	1691	1691	1691	1691	1691	1691	1691	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20230807	160657	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	5073	3	300.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20230807	150656	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	5073	3	300.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20230807	140658	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	5073	3	300.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20230807	130652	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	5073	3	300.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20230807	120651	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	3382	2	200.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20230807	110646	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	3382	2	200.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20230807	100653	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	3382	2	200.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20230807	090652	57	100.00	KONEX			N	N	N	N		N	1691	-298	4	-14.98	3382	2	200.00	1691	1691	1691	2285	1691	1989	1691.00	0.00	0	0	1989	1989	1989	1989	1989	1989	1989	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.19	1416	20230728	19.42	2590	-34.71	20230403	1416	19.42	20230728	2650	-36.19	20220812	1416	19.42	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20230804	160646	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20230804	150646	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20230804	140656	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20230804	130645	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20230804	120644	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20230804	110650	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20230804	100641	57	100.00	KONEX			N	N	N	N		N	1989	156	2	8.51	1989	1	100.00	1989	1989	1989	2105	1559	1833	1989.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.94	1416	20230728	40.47	2590	-23.20	20230403	1416	40.47	20230728	2650	-24.94	20220812	1416	40.47	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20230804	090640	57	100.00	KONEX			N	N	N	N		N	1833	0	3	0.00	0	0	0.00	0	0	0	2105	1559	1833	0.00	0.00	0	0	1833	1833	1833	1833	1833	1833	1833	17	273	500	1090	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20230803	160641	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20230803	150645	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20230803	140639	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20230803	130643	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20230803	120645	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20230803	110638	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20230803	100637	57	100.00	KONEX			N	N	N	N		N	1833	234	2	14.63	1833	1	0.00	1833	1833	1833	1838	1360	1599	1833.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	64	1.46	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.83	1416	20230728	29.45	2590	-29.23	20230403	1416	29.45	20230728	2650	-30.83	20220812	1416	29.45	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20230803	090636	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20230802	160640	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20230802	150649	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20230802	140642	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20230802	130639	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20230802	120633	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20230802	110633	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20230802	100635	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20230802	090635	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
170	20230801	160636	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
171	20230801	150632	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
172	20230801	140645	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
173	20230801	130630	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	1599	1	100.00	1599	1599	1599	1838	1360	1599	1599.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
174	20230801	120631	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
175	20230801	110628	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
176	20230801	100633	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
177	20230801	090627	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	17	239	500	950	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N