KissMeData/191600/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	160924	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20230831	151150	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20230831	141257	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20230831	131222	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20230831	121302	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20230831	111736	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20230831	101350	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20230831	091218	57	100.00	KONEX			N	N	N	N		N	11450	0	3	0.00	0	0	0.00	0	0	0	13160	9740	11450	0.00	0.00	0	0	11450	11450	11450	11450	11450	11450	11450	14	1710	500	6870	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20230830	160928	57	100.00	KONEX			N	N	N	N		N	11450	-40	5	-0.35	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	326	53.76	2.44	12	0.00	213.00	4699.00	21500	20221213	-46.74	8520	20220928	34.39	18350	-37.60	20230103	8600	33.14	20230113	21500	-46.74	20221213	8520	34.39	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20230830	151126	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20230830	141215	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20230830	131205	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20230830	121219	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20230830	111718	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20230830	101256	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20230830	091154	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20230829	160923	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20230829	151137	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20230829	141257	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20230829	131202	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20230829	121248	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20230829	111927	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	11490	1	50.00	11490	11490	11490	13210	9770	11490	11490.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20230829	101348	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20230829	090908	57	100.00	KONEX			N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	13210	9770	11490	0.00	0.00	0	0	11490	11490	11490	11490	11490	11490	11490	14	1720	500	6890	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20230828	160856	57	100.00	KONEX			N	N	N	N		N	11490	290	2	2.59	22980	2	200.00	11490	11490	11490	12880	9520	11200	11490.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20230828	150906	57	100.00	KONEX			N	N	N	N		N	11490	290	2	2.59	22980	2	200.00	11490	11490	11490	12880	9520	11200	11490.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20230828	140907	57	100.00	KONEX			N	N	N	N		N	11490	290	2	2.59	22980	2	200.00	11490	11490	11490	12880	9520	11200	11490.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	327	53.94	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.56	8520	20220928	34.86	18350	-37.38	20230103	8600	33.60	20230113	21500	-46.56	20221213	8520	34.86	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20230828	130915	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8520	20220928	31.46	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20230828	120907	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8520	20220928	31.46	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20230828	110903	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8520	20220928	31.46	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20230828	100854	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8520	20220928	31.46	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20230828	090906	57	100.00	KONEX			N	N	N	N		N	11200	0	3	0.00	0	0	0.00	0	0	0	12880	9520	11200	0.00	0.00	0	0	11200	11200	11200	11200	11200	11200	11200	14	1680	500	6720	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8520	20220928	31.46	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20230825	160901	57	100.00	KONEX			N	N	N	N		N	11200	790	2	7.59	11200	1	100.00	11200	11200	11200	11970	8850	10410	11200.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8500	20220824	31.76	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20230825	150906	57	100.00	KONEX			N	N	N	N		N	11200	790	2	7.59	11200	1	100.00	11200	11200	11200	11970	8850	10410	11200.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8500	20220824	31.76	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20230825	140904	57	100.00	KONEX			N	N	N	N		N	11200	790	2	7.59	11200	1	100.00	11200	11200	11200	11970	8850	10410	11200.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8500	20220824	31.76	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20230825	130859	57	100.00	KONEX			N	N	N	N		N	11200	790	2	7.59	11200	1	100.00	11200	11200	11200	11970	8850	10410	11200.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	319	52.58	2.38	12	0.00	213.00	4699.00	21500	20221213	-47.91	8500	20220824	31.76	18350	-38.96	20230103	8600	30.23	20230113	21500	-47.91	20221213	8520	31.46	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20230825	120900	57	100.00	KONEX			N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	11970	8850	10410	0.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	297	48.87	2.22	12	0.00	213.00	4699.00	21500	20221213	-51.58	8500	20220824	22.47	18350	-43.27	20230103	8600	21.05	20230113	21500	-51.58	20221213	8520	22.18	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20230825	110901	57	100.00	KONEX			N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	11970	8850	10410	0.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	297	48.87	2.22	12	0.00	213.00	4699.00	21500	20221213	-51.58	8500	20220824	22.47	18350	-43.27	20230103	8600	21.05	20230113	21500	-51.58	20221213	8520	22.18	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20230825	100905	57	100.00	KONEX			N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	11970	8850	10410	0.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	297	48.87	2.22	12	0.00	213.00	4699.00	21500	20221213	-51.58	8500	20220824	22.47	18350	-43.27	20230103	8600	21.05	20230113	21500	-51.58	20221213	8520	22.18	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20230825	090859	57	100.00	KONEX			N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	11970	8850	10410	0.00	0.00	0	0	10410	10410	10410	10410	10410	10410	10410	14	1560	500	6240	10	1	2850000	297	48.87	2.22	12	0.00	213.00	4699.00	21500	20221213	-51.58	8500	20220824	22.47	18350	-43.27	20230103	8600	21.05	20230113	21500	-51.58	20221213	8520	22.18	20220928	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20230824	160853	57	100.00	KONEX			N	N	N	N		N	10410	-590	5	-5.36	10410	1	0.00	10410	10410	10410	12650	9350	11000	10410.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	297	48.87	2.22	12	0.00	213.00	4699.00	21500	20221213	-51.58	8500	20220824	22.47	18350	-43.27	20230103	8600	21.05	20230113	21500	-51.58	20221213	8500	22.47	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20230824	150852	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20230824	140853	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20230824	130857	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20230824	120900	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20230824	110856	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20230824	100851	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20230824	090855	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	8500	20220824	29.41	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20230823	160851	57	100.00	KONEX			N	N	N	N		N	11000	-500	5	-4.35	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	8500	29.41	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20230823	150849	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20230823	140858	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20230823	130849	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20230823	120856	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20230823	110850	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20230823	100851	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20230823	090858	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	0	0	0.00	0	0	0	13220	9780	11500	0.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	14	1720	500	6900	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	8500	35.29	20220824	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20230822	160846	57	100.00	KONEX			N	N	N	N		N	11500	-30	5	-0.26	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	7450	54.36	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20230822	150847	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20230822	140848	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20230822	130845	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20230822	120833	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20230822	110845	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20230822	100842	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20230822	090843	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	11530	11530	11530	11530	11530	11530	11530	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20230821	160840	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20230821	150847	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20230821	140843	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20230821	130853	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20230821	120848	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20230821	110842	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	23060	2	22.22	11530	11530	11530	13250	9810	11530	11530.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20230821	100841	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20230821	090848	57	100.00	KONEX			N	N	N	N		N	11530	0	3	0.00	0	0	0.00	0	0	0	13250	9810	11530	0.00	0.00	0	0	14030	12780	11840	10590	9650	12310	10120	14	1720	500	6910	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20230818	160842	57	100.00	KONEX			N	N	N	N		N	11530	130	2	1.14	104540	9	8.82	13090	13090	10900	13110	9690	11400	11615.56	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20230818	150834	57	100.00	KONEX			N	N	N	N		N	11530	130	2	1.14	104540	9	8.82	13090	13090	10900	13110	9690	11400	11615.56	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20230818	140840	57	100.00	KONEX			N	N	N	N		N	11530	130	2	1.14	104540	9	8.82	13090	13090	10900	13110	9690	11400	11615.56	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20230818	130834	57	100.00	KONEX			N	N	N	N		N	11530	130	2	1.14	58420	5	4.90	13090	13090	10900	13110	9690	11400	11684.00	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	329	54.13	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.37	7450	20220822	54.77	18350	-37.17	20230103	8600	34.07	20230113	21500	-46.37	20221213	7450	54.77	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20230818	120846	57	100.00	KONEX			N	N	N	N		N	10900	-500	5	-4.39	46890	4	3.92	13090	13090	10900	13110	9690	11400	11722.50	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	7450	20220822	46.31	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	7450	46.31	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20230818	110837	57	100.00	KONEX			N	N	N	N		N	10900	-500	5	-4.39	46890	4	3.92	13090	13090	10900	13110	9690	11400	11722.50	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	7450	20220822	46.31	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	7450	46.31	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20230818	100841	57	100.00	KONEX			N	N	N	N		N	13090	1690	2	14.82	13090	1	0.98	13090	13090	13090	13110	9690	11400	13090.00	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	373	61.46	2.79	12	0.00	213.00	4699.00	21500	20221213	-39.12	7450	20220822	75.70	18350	-28.66	20230103	8600	52.21	20230113	21500	-39.12	20221213	7450	75.70	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20230818	090845	57	100.00	KONEX			N	N	N	N		N	13090	1690	2	14.82	13090	1	0.98	13090	13090	13090	13110	9690	11400	13090.00	0.00	0	0	11533	11466	11433	11366	11333	11450	11350	14	1710	500	6840	10	1	2850000	373	61.46	2.79	12	0.00	213.00	4699.00	21500	20221213	-39.12	7450	20220822	75.70	18350	-28.66	20230103	8600	52.21	20230113	21500	-39.12	20221213	7450	75.70	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20230817	160841	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20230817	150847	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20230817	140839	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20230817	130836	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20230817	120840	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20230817	110839	57	100.00	KONEX			N	N	N	N		N	11400	100	2	0.88	1163000	102	17.53	11500	11500	11400	12990	9610	11300	11401.96	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	325	53.52	2.43	12	0.00	213.00	4699.00	21500	20221213	-46.98	7450	20220822	53.02	18350	-37.87	20230103	8600	32.56	20230113	21500	-46.98	20221213	7450	53.02	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20230817	100835	57	100.00	KONEX			N	N	N	N		N	11500	200	2	1.77	23000	2	0.34	11500	11500	11500	12990	9610	11300	11500.00	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	328	53.99	2.45	12	0.00	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	7450	54.36	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20230817	090834	57	100.00	KONEX			N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	12990	9610	11300	0.00	0.00	0	0	11566	11432	11366	11232	11166	11400	11200	14	1690	500	6780	10	1	2850000	322	53.05	2.40	12	0.00	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20230816	160840	57	100.00	KONEX			N	N	N	N		N	11300	200	2	1.80	6612400	582	165.34	11300	11500	11300	12760	9440	11100	11361.51	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	322	53.05	2.40	12	0.02	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20230816	150841	57	100.00	KONEX			N	N	N	N		N	11300	200	2	1.80	6612400	582	165.34	11300	11500	11300	12760	9440	11100	11361.51	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	322	53.05	2.40	12	0.02	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20230816	140839	57	100.00	KONEX			N	N	N	N		N	11300	200	2	1.80	6612400	582	165.34	11300	11500	11300	12760	9440	11100	11361.51	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	322	53.05	2.40	12	0.02	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20230816	130837	57	100.00	KONEX			N	N	N	N		N	11300	200	2	1.80	6612400	582	165.34	11300	11500	11300	12760	9440	11100	11361.51	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	322	53.05	2.40	12	0.02	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20230816	120848	57	100.00	KONEX			N	N	N	N		N	11500	400	2	3.60	6578500	579	164.49	11300	11500	11300	12760	9440	11100	11361.83	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	328	53.99	2.45	12	0.02	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	7450	54.36	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20230816	110844	57	100.00	KONEX			N	N	N	N		N	11500	400	2	3.60	6578500	579	164.49	11300	11500	11300	12760	9440	11100	11361.83	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	328	53.99	2.45	12	0.02	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	7450	54.36	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20230816	100841	57	100.00	KONEX			N	N	N	N		N	11500	400	2	3.60	6578500	579	164.49	11300	11500	11300	12760	9440	11100	11361.83	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	328	53.99	2.45	12	0.02	213.00	4699.00	21500	20221213	-46.51	7450	20220822	54.36	18350	-37.33	20230103	8600	33.72	20230113	21500	-46.51	20221213	7450	54.36	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20230816	090837	57	100.00	KONEX			N	N	N	N		N	11300	200	2	1.80	67800	6	1.70	11300	11300	11300	12760	9440	11100	11300.00	0.00	0	0	11900	11500	10700	10300	9500	11700	10500	14	1660	500	6660	10	1	2850000	322	53.05	2.40	12	0.00	213.00	4699.00	21500	20221213	-47.44	7450	20220822	51.68	18350	-38.42	20230103	8600	31.40	20230113	21500	-47.44	20221213	7450	51.68	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20230814	160830	57	100.00	KONEX			N	N	N	N		N	11100	100	2	0.91	3899900	352	35200.00	9900	11100	9900	12650	9350	11000	11079.26	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	316	52.11	2.36	12	0.01	213.00	4699.00	21500	20221213	-48.37	7450	20220822	48.99	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	7450	48.99	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20230814	150827	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20230814	140828	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20230814	130819	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20230814	120826	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20230814	110821	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20230814	100822	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	70400	7	700.00	9900	11000	9900	12650	9350	11000	10057.14	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20230814	090821	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20230811	160822	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20230811	150818	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20230811	140816	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20230811	130815	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20230811	120807	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20230811	110807	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20230811	100805	57	100.00	KONEX			N	N	N	N		N	11000	500	2	4.76	11000	1	33.33	11000	11000	11000	12070	8930	10500	11000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	7450	20220822	47.65	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20230811	090815	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	7450	20220822	40.94	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	7450	40.94	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20230810	160805	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	31500	3	3.30	10500	10500	10500	12650	9350	11000	10500.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	7450	40.94	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20230810	150803	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	31500	3	3.30	10500	10500	10500	12650	9350	11000	10500.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	7450	40.94	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20230810	140804	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20230810	130757	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20230810	120811	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20230810	110812	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20230810	100807	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20230810	090816	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11600	11300	10700	10400	9800	11450	10550	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	7450	47.65	20220822	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20230809	160805	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20230809	150755	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20230809	140754	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20230809	130812	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20230809	120809	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20230809	110804	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20230809	100752	57	100.00	KONEX			N	N	N	N		N	11000	100	2	0.92	920000	91	0.00	10100	11000	10100	12530	9270	10900	10109.89	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20230809	090757	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20230808	160812	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20230808	150803	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20230808	140759	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20230808	130751	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20230808	120757	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20230808	110746	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20230808	100759	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20230808	090803	57	100.00	KONEX			N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	14	1630	500	6540	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20230807	160755	57	100.00	KONEX			N	N	N	N		N	10900	900	2	9.00	65400	6	5.83	10900	10900	10900	11500	8500	10000	10900.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20230807	150755	57	100.00	KONEX			N	N	N	N		N	10900	900	2	9.00	10900	1	0.97	10900	10900	10900	11500	8500	10000	10900.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	311	51.17	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.30	6510	20220809	67.43	18350	-40.60	20230103	8600	26.74	20230113	21500	-49.30	20221213	6510	67.43	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20230807	140759	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20230807	130751	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20230807	120750	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20230807	110744	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20230807	100753	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20230807	090750	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6000	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20230804	160745	57	100.00	KONEX			N	N	N	N		N	10000	-890	5	-8.17	1030000	103	10300.00	10000	10000	10000	12520	9260	10890	10000.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20230804	150744	57	100.00	KONEX			N	N	N	N		N	10000	-890	5	-8.17	30000	3	300.00	10000	10000	10000	12520	9260	10890	10000.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20230804	140757	57	100.00	KONEX			N	N	N	N		N	10000	-890	5	-8.17	20000	2	200.00	10000	10000	10000	12520	9260	10890	10000.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20230804	130743	57	100.00	KONEX			N	N	N	N		N	10000	-890	5	-8.17	10000	1	100.00	10000	10000	10000	12520	9260	10890	10000.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	285	46.95	2.13	12	0.00	213.00	4699.00	21500	20221213	-53.49	6510	20220809	53.61	18350	-45.50	20230103	8600	16.28	20230113	21500	-53.49	20221213	6510	53.61	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20230804	120741	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	12520	9260	10890	0.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20230804	110749	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	12520	9260	10890	0.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20230804	100737	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	12520	9260	10890	0.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20230804	090737	57	100.00	KONEX			N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	12520	9260	10890	0.00	0.00	0	0	10890	10890	10890	10890	10890	10890	10890	14	1630	500	6530	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20230803	160738	57	100.00	KONEX			N	N	N	N		N	10890	390	2	3.71	10890	1	11.11	10890	10890	10890	12070	8930	10500	10890.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20230803	150745	57	100.00	KONEX			N	N	N	N		N	10890	390	2	3.71	10890	1	11.11	10890	10890	10890	12070	8930	10500	10890.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	310	51.13	2.32	12	0.00	213.00	4699.00	21500	20221213	-49.35	6510	20220809	67.28	18350	-40.65	20230103	8600	26.63	20230113	21500	-49.35	20221213	6510	67.28	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20230803	140737	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20230803	130741	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20230803	120743	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20230803	110734	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20230803	100733	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20230803	090734	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11166	10832	10666	10332	10166	10750	10250	14	1570	500	6300	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
162	20230802	160739	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
163	20230802	150747	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
164	20230802	140740	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
165	20230802	130735	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
166	20230802	120729	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
167	20230802	110730	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
168	20230802	100732	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	96480	9	0.00	11000	11000	10500	12650	9350	11000	10720.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	299	49.30	2.23	12	0.00	213.00	4699.00	21500	20221213	-51.16	6510	20220809	61.29	18350	-42.78	20230103	8600	22.09	20230113	21500	-51.16	20221213	6510	61.29	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
169	20230802	090732	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6600	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
170	20230801	160732	57	100.00	KONEX			N	N	N	N		N	11000	-100	5	-0.90	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	314	51.64	2.34	12	0.00	213.00	4699.00	21500	20221213	-48.84	6510	20220809	68.97	18350	-40.05	20230103	8600	27.91	20230113	21500	-48.84	20221213	6510	68.97	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
171	20230801	150728	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
172	20230801	140743	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
173	20230801	130726	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
174	20230801	120727	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
175	20230801	110723	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
176	20230801	100727	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
177	20230801	090722	57	100.00	KONEX			N	N	N	N		N	11100	0	3	0.00	0	0	0.00	0	0	0	12760	9440	11100	0.00	0.00	0	0	11106	11102	11096	11092	11086	11105	11095	14	1660	500	6660	10	1	2850000	316	52.11	2.36	12	0.00	213.00	4699.00	21500	20221213	-48.37	6510	20220809	70.51	18350	-39.51	20230103	8600	29.07	20230113	21500	-48.37	20221213	6510	70.51	20220809	0.00	N	191600	500	14 억		0	N	N	0	N	00	N