KissMeData/093510/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	160732	57	100.00	KONEX			N	N	N	N		N	1649	-61	5	-3.57	3298	2	0.00	1649	1649	1649	1966	1454	1710	1649.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20230831	150927	57	100.00	KONEX			N	N	N	N		N	1649	-61	5	-3.57	3298	2	0.00	1649	1649	1649	1966	1454	1710	1649.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20230831	141024	57	100.00	KONEX			N	N	N	N		N	1649	-61	5	-3.57	3298	2	0.00	1649	1649	1649	1966	1454	1710	1649.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20230831	130950	57	100.00	KONEX			N	N	N	N		N	1649	-61	5	-3.57	3298	2	0.00	1649	1649	1649	1966	1454	1710	1649.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20230831	121014	57	100.00	KONEX			N	N	N	N		N	1649	-61	5	-3.57	3298	2	0.00	1649	1649	1649	1966	1454	1710	1649.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20230831	111415	57	100.00	KONEX			N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	1966	1454	1710	0.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	103	-5.90	10.62	12	0.00	-290.00	161.00	2735	20220905	-37.48	1318	20230721	29.74	2285	-25.16	20230103	1318	29.74	20230721	2735	-37.48	20220905	1318	29.74	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20230831	101100	57	100.00	KONEX			N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	1966	1454	1710	0.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	103	-5.90	10.62	12	0.00	-290.00	161.00	2735	20220905	-37.48	1318	20230721	29.74	2285	-25.16	20230103	1318	29.74	20230721	2735	-37.48	20220905	1318	29.74	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20230831	090932	57	100.00	KONEX			N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	1966	1454	1710	0.00	0.00	0	0	1710	1710	1710	1710	1710	1710	1710	30	256	500	1020	1	1	6020000	103	-5.90	10.62	12	0.00	-290.00	161.00	2735	20220905	-37.48	1318	20230721	29.74	2285	-25.16	20230103	1318	29.74	20230721	2735	-37.48	20220905	1318	29.74	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20230830	160735	57	100.00	KONEX			N	N	N	N		N	1710	-300	4	-14.93	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	1	1	6020000	103	-5.90	10.62	12	0.00	-290.00	161.00	2735	20220905	-37.48	1318	20230721	29.74	2285	-25.16	20230103	1318	29.74	20230721	2735	-37.48	20220905	1318	29.74	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20230830	150904	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20230830	140948	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20230830	130937	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20230830	120948	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20230830	111403	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20230830	101016	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20230830	090918	57	100.00	KONEX			N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2310	1710	2010	0.00	0.00	0	0	2010	2010	2010	2010	2010	2010	2010	30	300	500	1200	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20230829	160730	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20230829	150909	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20230829	141018	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20230829	130934	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20230829	121004	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20230829	111631	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20230829	101054	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20230829	090717	57	100.00	KONEX			N	N	N	N		N	2010	255	2	14.53	2010	1	4.55	2010	2010	2010	2015	1492	1755	2010.00	0.00	0	0	2020	1887	1666	1533	1312	1777	1423	30	260	500	1050	5	1	6020000	121	-6.93	12.48	12	0.00	-290.00	161.00	2735	20220905	-26.51	1318	20230721	52.50	2285	-12.04	20230103	1318	52.50	20230721	2735	-26.51	20220905	1318	52.50	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20230828	160709	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20230828	150718	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20230828	140718	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20230828	130724	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20230828	120717	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20230828	110712	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20230828	100706	57	100.00	KONEX			N	N	N	N		N	1755	55	2	3.24	32454	22	0.00	1799	1799	1445	1955	1445	1700	1475.18	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	106	-6.05	10.90	12	0.00	-290.00	161.00	2735	20220905	-35.83	1318	20230721	33.16	2285	-23.19	20230103	1318	33.16	20230721	2735	-35.83	20220905	1318	33.16	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20230828	090718	57	100.00	KONEX			N	N	N	N		N	1799	99	2	5.82	1799	1	0.00	1799	1799	1799	1955	1445	1700	1799.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20230825	160714	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20230825	150716	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20230825	140714	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20230825	130711	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20230825	120711	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20230825	110713	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20230825	100714	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20230825	090711	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20230824	160707	57	100.00	KONEX			N	N	N	N		N	1700	-99	5	-5.50	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1318	20230721	28.98	2285	-25.60	20230103	1318	28.98	20230721	2735	-37.84	20220905	1318	28.98	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20230824	150706	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20230824	140707	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20230824	130711	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20230824	120711	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20230824	110710	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20230824	100706	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20230824	090708	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1965	1882	1716	1633	1467	1923	1674	30	266	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20230823	160704	57	100.00	KONEX			N	N	N	N		N	1799	153	2	9.30	68449	44	0.00	1550	1799	1550	1892	1400	1646	1555.66	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20230823	150705	57	100.00	KONEX			N	N	N	N		N	1799	153	2	9.30	68449	44	0.00	1550	1799	1550	1892	1400	1646	1555.66	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20230823	140709	57	100.00	KONEX			N	N	N	N		N	1799	153	2	9.30	68449	44	0.00	1550	1799	1550	1892	1400	1646	1555.66	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20230823	130705	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20230823	120709	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20230823	110705	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20230823	100704	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20230823	090712	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20230822	160701	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20230822	150703	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20230822	140705	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20230822	130700	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20230822	120651	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20230822	110700	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20230822	100656	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20230822	090701	57	100.00	KONEX			N	N	N	N		N	1646	0	3	0.00	0	0	0.00	0	0	0	1892	1400	1646	0.00	0.00	0	0	1646	1646	1646	1646	1646	1646	1646	30	246	500	980	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20230821	160657	57	100.00	KONEX			N	N	N	N		N	1646	-4	5	-0.24	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.68	10.22	12	0.00	-290.00	161.00	2735	20220905	-39.82	1318	20230721	24.89	2285	-27.96	20230103	1318	24.89	20230721	2735	-39.82	20220905	1318	24.89	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20230821	150703	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20230821	140700	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20230821	130706	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20230821	120703	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20230821	110659	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20230821	100658	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20230821	090705	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20230818	160659	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20230818	150652	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20230818	140657	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20230818	130652	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20230818	120704	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20230818	110656	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20230818	100657	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20230818	090700	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20230817	160657	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20230817	150703	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20230817	140656	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20230817	130655	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20230817	120657	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20230817	110657	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20230817	100654	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	1650	1	12.50	1650	1650	1650	1896	1402	1649	1650.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20230817	090651	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
90	20230816	160656	57	100.00	KONEX			N	N	N	N		N	1649	-151	5	-8.39	13192	8	800.00	1649	1649	1649	2070	1530	1800	1649.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
91	20230816	150657	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
92	20230816	140655	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
93	20230816	130654	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
94	20230816	120703	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
95	20230816	110659	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
96	20230816	100658	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
97	20230816	090655	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
98	20230814	160648	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
99	20230814	150646	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
100	20230814	140647	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
101	20230814	130642	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
102	20230814	120645	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
103	20230814	110642	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
104	20230814	100644	57	100.00	KONEX			N	N	N	N		N	1800	-19	5	-1.04	1800	1	100.00	1800	1800	1800	2090	1547	1819	1800.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
105	20230814	090643	57	100.00	KONEX			N	N	N	N		N	1819	0	3	0.00	0	0	0.00	0	0	0	2090	1547	1819	0.00	0.00	0	0	1819	1819	1819	1819	1819	1819	1819	30	271	500	1090	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
106	20230811	160643	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
107	20230811	150637	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
108	20230811	140638	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
109	20230811	130636	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
110	20230811	120633	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
111	20230811	110631	57	100.00	KONEX			N	N	N	N		N	1819	219	2	13.69	1819	1	0.00	1819	1819	1819	1840	1360	1600	1819.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	110	-6.27	11.30	12	0.00	-290.00	161.00	2735	20220905	-33.49	1318	20230721	38.01	2285	-20.39	20230103	1318	38.01	20230721	2735	-33.49	20220905	1318	38.01	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
112	20230811	100629	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1318	20230721	21.40	2285	-29.98	20230103	1318	21.40	20230721	2735	-41.50	20220905	1318	21.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
113	20230811	090637	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	30	240	500	960	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1318	20230721	21.40	2285	-29.98	20230103	1318	21.40	20230721	2735	-41.50	20220905	1318	21.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
114	20230810	160631	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	30	247	500	990	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1318	20230721	21.40	2285	-29.98	20230103	1318	21.40	20230721	2735	-41.50	20220905	1318	21.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
115	20230810	150629	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
116	20230810	140628	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
117	20230810	130623	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
118	20230810	120633	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
119	20230810	110635	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
120	20230810	100631	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
121	20230810	090639	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
122	20230809	160630	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
123	20230809	150622	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
124	20230809	140622	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
125	20230809	130635	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
126	20230809	120632	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
127	20230809	110630	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
128	20230809	100621	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
129	20230809	090623	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
130	20230808	160636	57	100.00	KONEX			N	N	N	N		N	1650	-110	5	-6.25	24750	15	1500.00	1650	1650	1650	2020	1496	1760	1650.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
131	20230808	150628	57	100.00	KONEX			N	N	N	N		N	1650	-110	5	-6.25	24750	15	1500.00	1650	1650	1650	2020	1496	1760	1650.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
132	20230808	140625	57	100.00	KONEX			N	N	N	N		N	1650	-110	5	-6.25	24750	15	1500.00	1650	1650	1650	2020	1496	1760	1650.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
133	20230808	130617	57	100.00	KONEX			N	N	N	N		N	1650	-110	5	-6.25	24750	15	1500.00	1650	1650	1650	2020	1496	1760	1650.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
134	20230808	120624	57	100.00	KONEX			N	N	N	N		N	1650	-110	5	-6.25	24750	15	1500.00	1650	1650	1650	2020	1496	1760	1650.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
135	20230808	110616	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
136	20230808	100626	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
137	20230808	090628	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1760	1760	1760	1760	1760	1760	1760	30	262	500	1050	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
138	20230807	160622	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
139	20230807	150622	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
140	20230807	140624	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
141	20230807	130619	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
142	20230807	120618	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
143	20230807	110614	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
144	20230807	100620	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
145	20230807	090619	57	100.00	KONEX			N	N	N	N		N	1760	111	2	6.73	1760	1	3.57	1760	1760	1760	1896	1402	1649	1760.00	0.00	0	0	1783	1715	1682	1614	1581	1699	1598	30	247	500	980	1	1	6020000	106	-6.07	10.93	12	0.00	-290.00	161.00	2735	20220905	-35.65	1318	20230721	33.54	2285	-22.98	20230103	1318	33.54	20230721	2735	-35.65	20220905	1318	33.54	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
146	20230804	160614	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	46273	28	0.00	1750	1750	1649	1896	1402	1649	1652.61	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
147	20230804	150614	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	46273	28	0.00	1750	1750	1649	1896	1402	1649	1652.61	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
148	20230804	140623	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	46273	28	0.00	1750	1750	1649	1896	1402	1649	1652.61	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
149	20230804	130613	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	38028	23	0.00	1750	1750	1649	1896	1402	1649	1653.39	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
150	20230804	120612	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	38028	23	0.00	1750	1750	1649	1896	1402	1649	1653.39	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
151	20230804	110617	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	38028	23	0.00	1750	1750	1649	1896	1402	1649	1653.39	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
152	20230804	100609	57	100.00	KONEX			N	N	N	N		N	1750	101	2	6.12	1750	1	0.00	1750	1750	1750	1896	1402	1649	1750.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	105	-6.03	10.87	12	0.00	-290.00	161.00	2735	20220905	-36.01	1318	20230721	32.78	2285	-23.41	20230103	1318	32.78	20230721	2735	-36.01	20220905	1318	32.78	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
153	20230804	090608	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
154	20230803	160609	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
155	20230803	150612	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
156	20230803	140606	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
157	20230803	130611	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
158	20230803	120612	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
159	20230803	110606	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
160	20230803	100605	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
161	20230803	090604	57	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	30	247	500	980	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
162	20230802	160608	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.24	12	0.00	-290.00	161.00	2735	20220905	-39.71	1318	20230721	25.11	2285	-27.83	20230103	1318	25.11	20230721	2735	-39.71	20220905	1318	25.11	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
163	20230802	150617	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
164	20230802	140610	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
165	20230802	130606	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
166	20230802	120602	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
167	20230802	110601	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
168	20230802	100603	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
169	20230802	090603	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	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
170	20230801	160604	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	16500	10	1000.00	1650	1650	1650	2070	1530	1800	1650.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
171	20230801	150600	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	16500	10	1000.00	1650	1650	1650	2070	1530	1800	1650.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
172	20230801	140613	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	16500	10	1000.00	1650	1650	1650	2070	1530	1800	1650.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
173	20230801	130559	57	100.00	KONEX			N	N	N	N		N	1650	-150	5	-8.33	16500	10	1000.00	1650	1650	1650	2070	1530	1800	1650.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1318	20230721	25.19	2285	-27.79	20230103	1318	25.19	20230721	2735	-39.67	20220905	1318	25.19	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
174	20230801	120559	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
175	20230801	110557	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
176	20230801	100601	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
177	20230801	090555	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	30	270	500	1080	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N